{"status":"ok","report":{"price_analysis":{"current":1054.0,"change_1d":-0.7,"change_7d":-1.3,"change_30d":-9.4,"high_30d":1182.0,"low_30d":1037.0,"position_in_range":12.0,"support":1051.5,"resistance":1167.5},"summary":"삼익악기(002450)은 Technology 섹터 KR 시장 종목입니다, 시가총액 954.55억. 현재가 1,054원, 전일 대비 -0.7%, 30일 -9.4%. PER 2.4배 / ROE 9.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.20만, 기관 순매도 2.90만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.4배입니다. ROE 9.4%입니다. 시가총액 954.55억. 매출 2249.18억, 영업이익 101.00억.","grade":"C","comment":"PER 2.36배, ROE 9.4%","per":2.36,"pbr":0.29,"roe":9.4,"eps":447.16250488432877,"revenue":224917715978.0,"operating_income":10100093158.0,"net_income":40955399644.0,"market_cap":95454763768,"profit_margin":18.21,"roa":4.77,"operating_margin":4.49,"gross_margin":37.88,"debt_ratio":0.9688687956556803,"total_assets":648153370959.0,"total_equity":329200895656.0,"total_debt":318952475303.0,"dividend_yield":4.529,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-14.99)가 시그널선(-14.99)을 하회합니다(데드크로스). 현재가가 SMA20(1076)과 SMA60(1108) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1043~1109 (현재 위치 17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.132075471698116,"macd":-14.9934515980799,"macd_signal":-14.987400113620032,"sma_20":1076.15,"sma_60":1108.0,"bb_upper":1109.3962027906948,"bb_lower":1042.9037972093054,"atr_14":27.785714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.20만, 기관 순매수 -2.90만. 30일 누적: 외국인 -33.00만, 기관 -7.70만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-21968.0,"institutional_flow":-28993.0,"data":[{"date":"2026-10-23","foreign_net":-34605.0,"institution_net":-33341.0,"retail_net":67946.0},{"date":"2026-10-22","foreign_net":4291.0,"institution_net":-859.0,"retail_net":-3432.0},{"date":"2026-10-21","foreign_net":-1554.0,"institution_net":-3824.0,"retail_net":5378.0},{"date":"2026-10-20","foreign_net":669.0,"institution_net":-2804.0,"retail_net":2135.0},{"date":"2026-10-19","foreign_net":9231.0,"institution_net":11835.0,"retail_net":-21066.0},{"date":"2026-10-16","foreign_net":26326.0,"institution_net":16644.0,"retail_net":-42970.0},{"date":"2026-10-15","foreign_net":25691.0,"institution_net":8690.0,"retail_net":-34381.0},{"date":"2026-10-14","foreign_net":-10998.0,"institution_net":5824.0,"retail_net":5174.0},{"date":"2026-10-13","foreign_net":53995.0,"institution_net":-45273.0,"retail_net":-8722.0},{"date":"2026-10-12","foreign_net":-28358.0,"institution_net":11035.0,"retail_net":17323.0},{"date":"2026-10-08","foreign_net":-389.0,"institution_net":4877.0,"retail_net":-4488.0},{"date":"2026-10-07","foreign_net":25040.0,"institution_net":9214.0,"retail_net":-34254.0},{"date":"2026-10-06","foreign_net":-31122.0,"institution_net":-1482.0,"retail_net":32604.0},{"date":"2026-10-02","foreign_net":-22227.0,"institution_net":-1818.0,"retail_net":24045.0},{"date":"2026-10-01","foreign_net":-35013.0,"institution_net":75.0,"retail_net":34938.0},{"date":"2026-09-30","foreign_net":-20281.0,"institution_net":-8886.0,"retail_net":29167.0},{"date":"2026-09-29","foreign_net":-5206.0,"institution_net":-4392.0,"retail_net":9598.0},{"date":"2026-09-28","foreign_net":-51.0,"institution_net":3741.0,"retail_net":-3690.0},{"date":"2026-09-23","foreign_net":-50541.0,"institution_net":-4865.0,"retail_net":55406.0},{"date":"2026-09-22","foreign_net":-28855.0,"institution_net":-5501.0,"retail_net":34356.0},{"date":"2026-09-21","foreign_net":-27016.0,"institution_net":-13603.0,"retail_net":40619.0},{"date":"2026-09-18","foreign_net":-14474.0,"institution_net":-9617.0,"retail_net":24091.0},{"date":"2026-09-17","foreign_net":-22505.0,"institution_net":-15310.0,"retail_net":37815.0},{"date":"2026-09-16","foreign_net":-15655.0,"institution_net":-18784.0,"retail_net":34439.0},{"date":"2026-09-15","foreign_net":-24016.0,"institution_net":-13721.0,"retail_net":37737.0},{"date":"2026-09-14","foreign_net":-2115.0,"institution_net":-10201.0,"retail_net":12316.0},{"date":"2026-09-11","foreign_net":13225.0,"institution_net":1855.0,"retail_net":-15080.0},{"date":"2026-09-10","foreign_net":-19401.0,"institution_net":854.0,"retail_net":18547.0},{"date":"2026-09-09","foreign_net":-63733.0,"institution_net":-10357.0,"retail_net":74090.0},{"date":"2026-09-08","foreign_net":-30350.0,"institution_net":52959.0,"retail_net":-22609.0}],"periods":{"d1":{"foreign_net":-34605.0,"institution_net":-33341.0,"retail_net":67946.0},"d3":{"foreign_net":-31868.0,"institution_net":-38024.0,"retail_net":69892.0},"d7":{"foreign_net":30049.0,"institution_net":-3659.0,"retail_net":-26390.0},"d14":{"foreign_net":15990.0,"institution_net":-21282.0,"retail_net":5292.0},"d30":{"foreign_net":-329997.0,"institution_net":-77035.0,"retail_net":407032.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":22,"summary":"매출 -23.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-23.4,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":-66.7,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.4%","metrics":[{"name":"ROE","value":9.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 0.7x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.69,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.81,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":6.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -23.4%"},"profitability":{"grade":"C","reason":"ROE 9.4%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.97,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":37.88,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.21,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.36,"current_pbr":0.29,"per_5y_high":32.46,"per_5y_low":2.59,"per_5y_avg":12.42,"per_percentile":0.0,"pbr_5y_high":0.41,"pbr_5y_low":0.32,"pbr_5y_avg":0.37,"pbr_percentile":0.0,"per_5y_median":5.33,"pbr_5y_median":0.36,"history":[{"quarter":"2024-Q2","per":13.62,"pbr":0.36},{"quarter":"2024-Q3","per":31.85,"pbr":0.34},{"quarter":"2024-Q4","per":32.46,"pbr":0.37},{"quarter":"2025-Q1","per":null,"pbr":0.36},{"quarter":"2025-Q2","per":5.3,"pbr":0.41},{"quarter":"2025-Q3","per":4.33,"pbr":0.39},{"quarter":"2025-Q4","per":5.36,"pbr":0.4},{"quarter":"2026-Q1","per":3.85,"pbr":0.36},{"quarter":"2026-Q2","per":2.59,"pbr":0.32},{"quarter":"현재","per":2.36,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1048.5283,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":988.6914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1118.7698,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1083.238,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1249.3729,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1210.9603,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1185.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1158.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.62,"eps":77.01,"close":1048.53,"source":"reported"},{"date":"2024-07","per":13.35,"eps":77.01,"close":1028.28,"source":"reported"},{"date":"2024-08","per":12.55,"eps":77.01,"close":966.6,"source":"reported"},{"date":"2024-09","per":31.85,"eps":31.04,"close":988.69,"source":"reported"},{"date":"2024-10","per":32.33,"eps":31.04,"close":1003.42,"source":"reported"},{"date":"2024-11","per":32.77,"eps":31.04,"close":1017.23,"source":"reported"},{"date":"2024-12","per":32.46,"eps":34.47,"close":1118.77,"source":"reported"},{"date":"2025-01","per":38.64,"eps":34.47,"close":1331.96,"source":"reported"},{"date":"2025-02","per":32.82,"eps":34.47,"close":1131.25,"source":"reported"},{"date":"2025-06","per":5.3,"eps":235.8851,"close":1249.37,"source":"reported"},{"date":"2025-07","per":5.17,"eps":235.8851,"close":1218.64,"source":"reported"},{"date":"2025-08","per":5.13,"eps":235.8851,"close":1210.0,"source":"reported"},{"date":"2025-09","per":4.33,"eps":279.4344,"close":1210.96,"source":"reported"},{"date":"2025-10","per":4.0,"eps":279.4344,"close":1118.77,"source":"reported"},{"date":"2025-11","per":4.12,"eps":279.4344,"close":1152.38,"source":"reported"},{"date":"2025-12","per":5.36,"eps":231.3376,"close":1240.0,"source":"reported"},{"date":"2026-01","per":5.05,"eps":231.3376,"close":1168.0,"source":"reported"},{"date":"2026-02","per":5.22,"eps":231.3376,"close":1207.0,"source":"reported"},{"date":"2026-03","per":3.85,"eps":307.4314,"close":1185.0,"source":"reported"},{"date":"2026-04","per":4.07,"eps":307.4314,"close":1250.0,"source":"reported"},{"date":"2026-05","per":3.89,"eps":307.4314,"close":1197.0,"source":"reported"},{"date":"2026-06","per":2.59,"eps":447.1625,"close":1158.0,"source":"reported"},{"date":"2026-07","per":2.47,"eps":447.1625,"close":1104.0,"source":"reported"},{"date":"2026-08","per":2.58,"eps":447.1625,"close":1152.0,"source":"reported"},{"date":"2026-09","per":2.43,"eps":447.1625,"close":1087.0,"source":"reported"},{"date":"2026-10","per":2.33,"eps":447.1625,"close":1044.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.86,"std":12.27,"upper_1sd":24.13,"lower_1sd":0.0,"current":2.33,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.529,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.81,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.53,"summary":"배당수익률 4.53%","metrics":[{"name":"배당수익률","value":4.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"9.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:15.135554+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.09395428978516594,"dividend_yield":null,"eps":341.65,"revenue":53941601817.0,"operating_income":2907715564.0,"net_income":30929836348.0,"market_cap":null,"profit_margin":0.5733948437966536,"operating_margin":0.05390487983402111,"roa":0.047719934407247755,"gross_margin":0.37879307346710117,"total_equity":329200895656.0,"total_assets":648153370959.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04273844919940984,"dividend_yield":null,"eps":140.28,"revenue":70413193533.0,"operating_income":8743405399.0,"net_income":12699510701.0,"market_cap":null,"profit_margin":0.18035697663745673,"operating_margin":0.12417282841889989,"roa":0.023463682559576118,"gross_margin":0.29357290400856617,"total_equity":297144864610.0,"total_assets":541241157212.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013377554473475613,"dividend_yield":null,"eps":-49.476819972301236,"revenue":54765545512.0,"operating_income":-1519104523.0,"net_income":-3744423522.0,"market_cap":null,"profit_margin":-0.06837188394625847,"operating_margin":-0.02773832541606182,"roa":-0.007278348299665901,"gross_margin":0.20433030715540004,"total_equity":279903440455.0,"total_assets":514460612193.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0038233589461517154,"dividend_yield":null,"eps":14.709324856630099,"revenue":45797375116.0,"operating_income":-31923282.0,"net_income":1070476117.0,"market_cap":null,"profit_margin":0.023374180600713362,"operating_margin":-0.0006970548403514752,"roa":0.0020829170007580456,"gross_margin":0.29029576005886126,"total_equity":279983159331.0,"total_assets":513931239992.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05506755905606672,"dividend_yield":null,"eps":201.91891394101316,"revenue":48537901931.0,"operating_income":-2374637039.0,"net_income":15120646671.0,"market_cap":null,"profit_margin":0.31152246119939525,"operating_margin":-0.04892335565669302,"roa":0.029587343560594132,"gross_margin":0.2311481589572871,"total_equity":274583564810.0,"total_assets":511051174298.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017789205269793863,"dividend_yield":null,"eps":64.18614482893133,"revenue":75338170805.0,"operating_income":6207647434.0,"net_income":4828056882.0,"market_cap":null,"profit_margin":0.06408513546866702,"operating_margin":0.08239710849985243,"roa":0.009168007960681637,"gross_margin":0.25029937558224474,"total_equity":271403742257.0,"total_assets":526620057782.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.00045863366060249936,"dividend_yield":null,"eps":-1.38,"revenue":58365778404.0,"operating_income":833661552.0,"net_income":-124818596.0,"market_cap":null,"profit_margin":-0.002138557891510032,"operating_margin":0.014283396449020313,"roa":-0.00023775749289985034,"gross_margin":0.2499037574045339,"total_equity":272153151245.0,"total_assets":524982806967.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010038304829242258,"dividend_yield":null,"eps":-28.84,"revenue":47337649426.0,"operating_income":716783702.0,"net_income":-2610960629.0,"market_cap":null,"profit_margin":-0.05515611063624002,"operating_margin":0.01514193692951534,"roa":-0.005231463934701189,"gross_margin":0.2807888713143304,"total_equity":260099755229.0,"total_assets":499087953504.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.018210731617454096,"dividend_yield":null,"eps":-53.35,"revenue":46536478781.0,"operating_income":-5447544537.0,"net_income":-4829609528.0,"market_cap":null,"profit_margin":-0.10378115522508853,"operating_margin":-0.11705966329416685,"roa":-0.009454191631232607,"gross_margin":0.14302752881933825,"total_equity":265206781883.0,"total_assets":510843202294.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.039515163720110005,"dividend_yield":null,"eps":118.04,"revenue":78140298216.0,"operating_income":9831299685.0,"net_income":10686460063.0,"market_cap":null,"profit_margin":0.136759908868787,"operating_margin":0.12581599903578233,"roa":0.020157613235060445,"gross_margin":0.2775540750439462,"total_equity":270439473279.0,"total_assets":530145108867.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00165971806609829,"dividend_yield":null,"eps":-4.81,"revenue":59219315746.0,"operating_income":1391609718.0,"net_income":-435182414.0,"market_cap":null,"profit_margin":-0.007348656574597362,"operating_margin":0.023499253587610004,"roa":-0.000814706857723244,"gross_margin":0.28064541917849806,"total_equity":262202613136.0,"total_assets":534158280214.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005758145282715956,"dividend_yield":null,"eps":17.13,"revenue":45706345781.0,"operating_income":2156349036.0,"net_income":1550555371.0,"market_cap":null,"profit_margin":0.03392429091639528,"operating_margin":0.04717832937973327,"roa":0.0031543705032486846,"gross_margin":0.3151728994924001,"total_equity":269280348944.0,"total_assets":491557782893.0}],"current_price":1054.0,"change_pct":-0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":2730.0},{"date":"2017-01-11","close":2680.0},{"date":"2017-01-12","close":2635.0},{"date":"2017-01-13","close":2645.0},{"date":"2017-01-16","close":2600.0},{"date":"2017-01-17","close":2585.0},{"date":"2017-01-18","close":2565.0},{"date":"2017-01-19","close":2485.0},{"date":"2017-01-20","close":2465.0},{"date":"2017-01-23","close":2380.0},{"date":"2017-01-24","close":2390.0},{"date":"2017-01-25","close":2340.0},{"date":"2017-01-26","close":2400.0},{"date":"2017-01-31","close":2385.0},{"date":"2017-02-01","close":2445.0},{"date":"2017-02-02","close":2280.0},{"date":"2017-02-03","close":2250.0},{"date":"2017-02-06","close":2240.0},{"date":"2017-02-07","close":2245.0},{"date":"2017-02-08","close":2250.0},{"date":"2017-02-09","close":2300.0},{"date":"2017-02-10","close":2325.0},{"date":"2017-02-13","close":2350.0},{"date":"2017-02-14","close":2345.0},{"date":"2017-02-15","close":2365.0},{"date":"2017-02-16","close":2345.0},{"date":"2017-02-17","close":2340.0},{"date":"2017-02-20","close":2345.0},{"date":"2017-02-21","close":2360.0},{"date":"2017-02-22","close":2375.0},{"date":"2017-02-23","close":2350.0},{"date":"2017-02-24","close":2335.0},{"date":"2017-02-27","close":2315.0},{"date":"2017-02-28","close":2295.0},{"date":"2017-03-02","close":2265.0},{"date":"2017-03-03","close":2215.0},{"date":"2017-03-06","close":2205.0},{"date":"2017-03-07","close":2205.0},{"date":"2017-03-08","close":2170.0},{"date":"2017-03-09","close":2210.0},{"date":"2017-03-10","close":2210.0},{"date":"2017-03-13","close":2230.0},{"date":"2017-03-14","close":2210.0},{"date":"2017-03-15","close":2135.0},{"date":"2017-03-16","close":2130.0},{"date":"2017-03-17","close":2145.0},{"date":"2017-03-20","close":2150.0},{"date":"2017-03-21","close":2135.0},{"date":"2017-03-22","close":2400.0},{"date":"2017-03-23","close":2445.0},{"date":"2017-03-24","close":2295.0},{"date":"2017-03-27","close":2320.0},{"date":"2017-03-28","close":2285.0},{"date":"2017-03-29","close":2275.0},{"date":"2017-03-30","close":2290.0},{"date":"2017-03-31","close":2320.0},{"date":"2017-04-03","close":2320.0},{"date":"2017-04-04","close":2255.0},{"date":"2017-04-05","close":2260.0},{"date":"2017-04-06","close":2235.0},{"date":"2017-04-07","close":2250.0},{"date":"2017-04-10","close":2205.0},{"date":"2017-04-11","close":2175.0},{"date":"2017-04-12","close":2190.0},{"date":"2017-04-13","close":2215.0},{"date":"2017-04-14","close":2180.0},{"date":"2017-04-17","close":2235.0},{"date":"2017-04-18","close":2235.0},{"date":"2017-04-19","close":2215.0},{"date":"2017-04-20","close":2225.0},{"date":"2017-04-21","close":2210.0},{"date":"2017-04-24","close":2200.0},{"date":"2017-04-25","close":2220.0},{"date":"2017-04-26","close":2210.0},{"date":"2017-04-27","close":2200.0},{"date":"2017-04-28","close":2175.0},{"date":"2017-05-02","close":2180.0},{"date":"2017-05-04","close":2190.0},{"date":"2017-05-08","close":2210.0},{"date":"2017-05-10","close":2240.0},{"date":"2017-05-11","close":2235.0},{"date":"2017-05-12","close":2265.0},{"date":"2017-05-15","close":2240.0},{"date":"2017-05-16","close":2230.0},{"date":"2017-05-17","close":2290.0},{"date":"2017-05-18","close":2310.0},{"date":"2017-05-19","close":2285.0},{"date":"2017-05-22","close":2380.0},{"date":"2017-05-23","close":2415.0},{"date":"2017-05-24","close":2340.0},{"date":"2017-05-25","close":2360.0},{"date":"2017-05-26","close":2350.0},{"date":"2017-05-29","close":2275.0},{"date":"2017-05-30","close":2305.0},{"date":"2017-05-31","close":2300.0},{"date":"2017-06-01","close":2295.0},{"date":"2017-06-02","close":2305.0},{"date":"2017-06-05","close":2300.0},{"date":"2017-06-07","close":2270.0},{"date":"2017-06-08","close":2270.0},{"date":"2017-06-09","close":2295.0},{"date":"2017-06-12","close":2260.0},{"date":"2017-06-13","close":2275.0},{"date":"2017-06-14","close":2280.0},{"date":"2017-06-15","close":2295.0},{"date":"2017-06-16","close":2280.0},{"date":"2017-06-19","close":2255.0},{"date":"2017-06-20","close":2285.0},{"date":"2017-06-21","close":2235.0},{"date":"2017-06-22","close":2235.0},{"date":"2017-06-23","close":2220.0},{"date":"2017-06-26","close":2215.0},{"date":"2017-06-27","close":2220.0},{"date":"2017-06-28","close":2210.0},{"date":"2017-06-29","close":2205.0},{"date":"2017-06-30","close":2180.0},{"date":"2017-07-03","close":2130.0},{"date":"2017-07-04","close":2080.0},{"date":"2017-07-05","close":2080.0},{"date":"2017-07-06","close":2100.0},{"date":"2017-07-07","close":2095.0},{"date":"2017-07-10","close":2070.0},{"date":"2017-07-11","close":2050.0},{"date":"2017-07-12","close":2025.0},{"date":"2017-07-13","close":2025.0},{"date":"2017-07-14","close":1995.0},{"date":"2017-07-17","close":2015.0},{"date":"2017-07-18","close":1990.0},{"date":"2017-07-19","close":2040.0},{"date":"2017-07-20","close":2015.0},{"date":"2017-07-21","close":2010.0},{"date":"2017-07-24","close":2000.0},{"date":"2017-07-25","close":1995.0},{"date":"2017-07-26","close":1990.0},{"date":"2017-07-27","close":1995.0},{"date":"2017-07-28","close":1975.0},{"date":"2017-07-31","close":1940.0},{"date":"2017-08-01","close":1955.0},{"date":"2017-08-02","close":1965.0},{"date":"2017-08-03","close":1900.0},{"date":"2017-08-04","close":1900.0},{"date":"2017-08-07","close":1950.0},{"date":"2017-08-08","close":1970.0},{"date":"2017-08-09","close":1930.0},{"date":"2017-08-10","close":1920.0},{"date":"2017-08-11","close":1855.0},{"date":"2017-08-14","close":1860.0},{"date":"2017-08-16","close":1895.0},{"date":"2017-08-17","close":1900.0},{"date":"2017-08-18","close":1915.0},{"date":"2017-08-21","close":1920.0},{"date":"2017-08-22","close":1940.0},{"date":"2017-08-23","close":1935.0},{"date":"2017-08-24","close":1920.0},{"date":"2017-08-25","close":1900.0},{"date":"2017-08-28","close":1910.0},{"date":"2017-08-29","close":1940.0},{"date":"2017-08-30","close":1945.0},{"date":"2017-08-31","close":1935.0},{"date":"2017-09-01","close":1995.0},{"date":"2017-09-04","close":1930.0},{"date":"2017-09-05","close":1915.0},{"date":"2017-09-06","close":1890.0},{"date":"2017-09-07","close":1900.0},{"date":"2017-09-08","close":1850.0},{"date":"2017-09-11","close":1860.0},{"date":"2017-09-12","close":1840.0},{"date":"2017-09-13","close":1770.0},{"date":"2017-09-14","close":1705.0},{"date":"2017-09-15","close":1715.0},{"date":"2017-09-18","close":1705.0},{"date":"2017-09-19","close":1720.0},{"date":"2017-09-20","close":1710.0},{"date":"2017-09-21","close":1660.0},{"date":"2017-09-22","close":1660.0},{"date":"2017-09-25","close":1640.0},{"date":"2017-09-26","close":1640.0},{"date":"2017-09-27","close":1670.0},{"date":"2017-09-28","close":1675.0},{"date":"2017-09-29","close":1735.0},{"date":"2017-10-10","close":1720.0},{"date":"2017-10-11","close":1770.0},{"date":"2017-10-12","close":1820.0},{"date":"2017-10-13","close":1820.0},{"date":"2017-10-16","close":1830.0},{"date":"2017-10-17","close":1835.0},{"date":"2017-10-18","close":1820.0},{"date":"2017-10-19","close":1815.0},{"date":"2017-10-20","close":1790.0},{"date":"2017-10-23","close":1800.0},{"date":"2017-10-24","close":1810.0},{"date":"2017-10-25","close":1830.0},{"date":"2017-10-26","close":1865.0},{"date":"2017-10-27","close":1930.0},{"date":"2017-10-30","close":1930.0},{"date":"2017-10-31","close":1955.0},{"date":"2017-11-01","close":1980.0},{"date":"2017-11-02","close":2090.0},{"date":"2017-11-03","close":2040.0},{"date":"2017-11-06","close":2030.0},{"date":"2017-11-07","close":2055.0},{"date":"2017-11-08","close":2120.0},{"date":"2017-11-09","close":2145.0},{"date":"2017-11-10","close":2195.0},{"date":"2017-11-13","close":2255.0},{"date":"2017-11-14","close":2250.0},{"date":"2017-11-15","close":2350.0},{"date":"2017-11-16","close":2425.0},{"date":"2017-11-17","close":2515.0},{"date":"2017-11-20","close":2705.0},{"date":"2017-11-21","close":2735.0},{"date":"2017-11-22","close":2765.0},{"date":"2017-11-23","close":2780.0},{"date":"2017-11-24","close":2790.0},{"date":"2017-11-27","close":2730.0},{"date":"2017-11-28","close":2840.0},{"date":"2017-11-29","close":2660.0},{"date":"2017-11-30","close":2570.0},{"date":"2017-12-01","close":2525.0},{"date":"2017-12-04","close":2690.0},{"date":"2017-12-05","close":2700.0},{"date":"2017-12-06","close":2625.0},{"date":"2017-12-07","close":2570.0},{"date":"2017-12-08","close":2545.0},{"date":"2017-12-11","close":2640.0},{"date":"2017-12-12","close":2560.0},{"date":"2017-12-13","close":2555.0},{"date":"2017-12-14","close":2685.0},{"date":"2017-12-15","close":2585.0},{"date":"2017-12-18","close":2535.0},{"date":"2017-12-19","close":2455.0},{"date":"2017-12-20","close":2485.0},{"date":"2017-12-21","close":2370.0},{"date":"2017-12-22","close":2400.0},{"date":"2017-12-26","close":2315.0},{"date":"2017-12-27","close":2370.0},{"date":"2017-12-28","close":2350.0},{"date":"2018-01-02","close":1766.9203},{"date":"2018-01-03","close":1812.0332},{"date":"2018-01-04","close":1751.8827},{"date":"2018-01-05","close":1748.1232},{"date":"2018-01-08","close":1710.5293},{"date":"2018-01-09","close":1710.5293},{"date":"2018-01-10","close":1774.4391},{"date":"2018-01-11","close":1766.9203},{"date":"2018-01-12","close":1736.8451},{"date":"2018-01-15","close":1684.2133},{"date":"2018-01-16","close":1725.5669},{"date":"2018-01-17","close":1714.2886},{"date":"2018-01-18","close":1729.3262},{"date":"2018-01-19","close":1954.8906},{"date":"2018-01-22","close":2071.4324},{"date":"2018-01-23","close":2078.9507},{"date":"2018-01-24","close":2112.7856},{"date":"2018-01-25","close":2033.8378},{"date":"2018-01-26","close":2033.8378},{"date":"2018-01-29","close":1992.4847},{"date":"2018-01-30","close":1984.9657},{"date":"2018-01-31","close":2135.3418},{"date":"2018-02-01","close":2048.8755},{"date":"2018-02-02","close":2011.2819},{"date":"2018-02-05","close":1887.2214},{"date":"2018-02-06","close":1838.3489},{"date":"2018-02-07","close":1812.0332},{"date":"2018-02-08","close":1860.9053},{"date":"2018-02-09","close":1789.4766},{"date":"2018-02-12","close":1766.9203},{"date":"2018-02-13","close":1755.6421},{"date":"2018-02-14","close":1751.8827},{"date":"2018-02-19","close":1789.4766},{"date":"2018-02-20","close":1759.4016},{"date":"2018-02-21","close":1774.4391},{"date":"2018-02-22","close":1736.8451},{"date":"2018-02-23","close":1672.9351},{"date":"2018-02-26","close":1691.7322},{"date":"2018-02-27","close":1680.4537},{"date":"2018-02-28","close":1631.5817},{"date":"2018-03-02","close":1597.7471},{"date":"2018-03-05","close":1563.9124},{"date":"2018-03-06","close":1605.2657},{"date":"2018-03-07","close":1642.8602},{"date":"2018-03-08","close":1669.1757},{"date":"2018-03-09","close":1706.7699},{"date":"2018-03-12","close":1714.2886},{"date":"2018-03-13","close":1676.6945},{"date":"2018-03-14","close":1654.1382},{"date":"2018-03-15","close":1631.5817},{"date":"2018-03-16","close":1631.5817},{"date":"2018-03-19","close":1582.7095},{"date":"2018-03-20","close":1624.063},{"date":"2018-03-21","close":1578.95},{"date":"2018-03-22","close":1530.0779},{"date":"2018-03-23","close":1496.243},{"date":"2018-03-26","close":1515.0402},{"date":"2018-03-27","close":1612.7848},{"date":"2018-03-28","close":1578.95},{"date":"2018-03-29","close":1593.9877},{"date":"2018-03-30","close":1616.5441},{"date":"2018-04-02","close":1646.6194},{"date":"2018-04-03","close":1650.3788},{"date":"2018-04-04","close":1624.063},{"date":"2018-04-05","close":1627.8223},{"date":"2018-04-06","close":1624.063},{"date":"2018-04-09","close":1627.8223},{"date":"2018-04-10","close":1609.0253},{"date":"2018-04-11","close":1627.8223},{"date":"2018-04-12","close":1624.063},{"date":"2018-04-13","close":1646.6194},{"date":"2018-04-16","close":1684.2133},{"date":"2018-04-17","close":1687.9727},{"date":"2018-04-18","close":1725.5669},{"date":"2018-04-19","close":1755.6421},{"date":"2018-04-20","close":1744.3638},{"date":"2018-04-23","close":1721.8074},{"date":"2018-04-24","close":1778.1987},{"date":"2018-04-25","close":1785.717},{"date":"2018-04-26","close":1902.2587},{"date":"2018-04-27","close":1954.8906},{"date":"2018-04-30","close":1909.7776},{"date":"2018-05-02","close":1872.1837},{"date":"2018-05-03","close":2037.5972},{"date":"2018-05-04","close":2063.9133},{"date":"2018-05-08","close":2045.1162},{"date":"2018-05-09","close":2116.5449},{"date":"2018-05-10","close":2101.5073},{"date":"2018-05-11","close":2105.2668},{"date":"2018-05-14","close":2022.5598},{"date":"2018-05-15","close":2150.3794},{"date":"2018-05-16","close":2007.522},{"date":"2018-05-17","close":1984.9657},{"date":"2018-05-18","close":2003.7628},{"date":"2018-05-21","close":2041.3571},{"date":"2018-05-23","close":2018.8002},{"date":"2018-05-24","close":2018.8002},{"date":"2018-05-25","close":1906.0182},{"date":"2018-05-28","close":1928.5747},{"date":"2018-05-29","close":1902.2587},{"date":"2018-05-30","close":1887.2214},{"date":"2018-05-31","close":1894.7397},{"date":"2018-06-01","close":1988.7253},{"date":"2018-06-04","close":1879.7024},{"date":"2018-06-05","close":1887.2214},{"date":"2018-06-07","close":1906.0182},{"date":"2018-06-08","close":1906.0182},{"date":"2018-06-11","close":1909.7776},{"date":"2018-06-12","close":1906.0182},{"date":"2018-06-14","close":1834.5896},{"date":"2018-06-15","close":1860.9053},{"date":"2018-06-18","close":1759.4016},{"date":"2018-06-19","close":1714.2886},{"date":"2018-06-20","close":1759.4016},{"date":"2018-06-21","close":1710.5293},{"date":"2018-06-22","close":1729.3262},{"date":"2018-06-25","close":1827.0709},{"date":"2018-06-26","close":1804.5146},{"date":"2018-06-27","close":1778.1987},{"date":"2018-06-28","close":1729.3262},{"date":"2018-06-29","close":1744.3638},{"date":"2018-07-02","close":1718.0481},{"date":"2018-07-03","close":1661.6569},{"date":"2018-07-04","close":1706.7699},{"date":"2018-07-05","close":1612.7848},{"date":"2018-07-06","close":1639.1006},{"date":"2018-07-09","close":1631.5817},{"date":"2018-07-10","close":1687.9727},{"date":"2018-07-11","close":1687.9727},{"date":"2018-07-12","close":1661.6569},{"date":"2018-07-13","close":1665.4161},{"date":"2018-07-16","close":1624.063},{"date":"2018-07-17","close":1635.3413},{"date":"2018-07-18","close":1639.1006},{"date":"2018-07-19","close":1560.1531},{"date":"2018-07-20","close":1582.7095},{"date":"2018-07-23","close":1507.5214},{"date":"2018-07-24","close":1571.4314},{"date":"2018-07-25","close":1560.1531},{"date":"2018-07-26","close":1578.95},{"date":"2018-07-27","close":1609.0253},{"date":"2018-07-30","close":1620.3036},{"date":"2018-07-31","close":1612.7848},{"date":"2018-08-01","close":1601.5065},{"date":"2018-08-02","close":1597.7471},{"date":"2018-08-03","close":1661.6569},{"date":"2018-08-06","close":1624.063},{"date":"2018-08-07","close":1593.9877},{"date":"2018-08-08","close":1582.7095},{"date":"2018-08-09","close":1578.95},{"date":"2018-08-10","close":1590.2284},{"date":"2018-08-13","close":1541.356},{"date":"2018-08-14","close":1541.356},{"date":"2018-08-16","close":1492.4836},{"date":"2018-08-17","close":1428.5739},{"date":"2018-08-20","close":1428.5739},{"date":"2018-08-21","close":1428.5739},{"date":"2018-08-22","close":1451.1302},{"date":"2018-08-23","close":1436.0927},{"date":"2018-08-24","close":1436.0927},{"date":"2018-08-27","close":1413.5363},{"date":"2018-08-28","close":1443.6115},{"date":"2018-08-29","close":1447.3708},{"date":"2018-08-30","close":1447.3708},{"date":"2018-08-31","close":1436.0927},{"date":"2018-09-03","close":1458.6489},{"date":"2018-09-04","close":1454.8896},{"date":"2018-09-05","close":1451.1302},{"date":"2018-09-06","close":1462.4084},{"date":"2018-09-07","close":1458.6489},{"date":"2018-09-10","close":1466.168},{"date":"2018-09-11","close":1571.4314},{"date":"2018-09-12","close":1545.1154},{"date":"2018-09-13","close":1556.3937},{"date":"2018-09-14","close":1620.3036},{"date":"2018-09-17","close":1593.9877},{"date":"2018-09-18","close":1590.2284},{"date":"2018-09-19","close":1586.4689},{"date":"2018-09-20","close":1552.634},{"date":"2018-09-21","close":1552.634},{"date":"2018-09-27","close":1563.9124},{"date":"2018-09-28","close":1533.8373},{"date":"2018-10-01","close":1552.634},{"date":"2018-10-02","close":1541.356},{"date":"2018-10-04","close":1500.0024},{"date":"2018-10-05","close":1503.7621},{"date":"2018-10-08","close":1462.4084},{"date":"2018-10-10","close":1394.7391},{"date":"2018-10-11","close":1233.085},{"date":"2018-10-12","close":1255.6411},{"date":"2018-10-15","close":1270.6787},{"date":"2018-10-16","close":1278.1974},{"date":"2018-10-17","close":1289.4758},{"date":"2018-10-18","close":1296.9948},{"date":"2018-10-19","close":1300.7542},{"date":"2018-10-22","close":1312.0323},{"date":"2018-10-23","close":1251.882},{"date":"2018-10-24","close":1248.1224},{"date":"2018-10-25","close":1199.2502},{"date":"2018-10-26","close":1218.0472},{"date":"2018-10-29","close":1097.7461},{"date":"2018-10-30","close":1127.8214},{"date":"2018-10-31","close":1176.6938},{"date":"2018-11-01","close":1187.9719},{"date":"2018-11-02","close":1244.363},{"date":"2018-11-05","close":1285.7166},{"date":"2018-11-06","close":1304.5134},{"date":"2018-11-07","close":1221.8065},{"date":"2018-11-08","close":1244.363},{"date":"2018-11-09","close":1289.4758},{"date":"2018-11-12","close":1285.7166},{"date":"2018-11-13","close":1308.2728},{"date":"2018-11-14","close":1285.7166},{"date":"2018-11-15","close":1293.2352},{"date":"2018-11-16","close":1323.3104},{"date":"2018-11-19","close":1330.8292},{"date":"2018-11-20","close":1330.8292},{"date":"2018-11-21","close":1319.5511},{"date":"2018-11-22","close":1289.4758},{"date":"2018-11-23","close":1293.2352},{"date":"2018-11-26","close":1312.0323},{"date":"2018-11-27","close":1293.2352},{"date":"2018-11-28","close":1308.2728},{"date":"2018-11-29","close":1308.2728},{"date":"2018-11-30","close":1300.7542},{"date":"2018-12-03","close":1315.7919},{"date":"2018-12-04","close":1379.7015},{"date":"2018-12-05","close":1432.3333},{"date":"2018-12-06","close":1379.7015},{"date":"2018-12-07","close":1368.4235},{"date":"2018-12-10","close":1323.3104},{"date":"2018-12-11","close":1300.7542},{"date":"2018-12-12","close":1323.3104},{"date":"2018-12-13","close":1349.6265},{"date":"2018-12-14","close":1334.5886},{"date":"2018-12-17","close":1323.3104},{"date":"2018-12-18","close":1312.0323},{"date":"2018-12-19","close":1330.8292},{"date":"2018-12-20","close":1319.5511},{"date":"2018-12-21","close":1323.3104},{"date":"2018-12-24","close":1308.2728},{"date":"2018-12-26","close":1312.0323},{"date":"2018-12-27","close":1354.6057},{"date":"2018-12-28","close":1389.4385},{"date":"2019-01-02","close":1373.957},{"date":"2019-01-03","close":1377.8274},{"date":"2019-01-04","close":1366.2166},{"date":"2019-01-07","close":1377.8274},{"date":"2019-01-08","close":1373.957},{"date":"2019-01-09","close":1401.0493},{"date":"2019-01-10","close":1373.957},{"date":"2019-01-11","close":1389.4385},{"date":"2019-01-14","close":1385.5682},{"date":"2019-01-15","close":1393.3087},{"date":"2019-01-16","close":1447.4928},{"date":"2019-01-17","close":1443.6226},{"date":"2019-01-18","close":1443.6226},{"date":"2019-01-21","close":1443.6226},{"date":"2019-01-22","close":1424.2712},{"date":"2019-01-23","close":1424.2712},{"date":"2019-01-24","close":1416.5304},{"date":"2019-01-25","close":1428.1414},{"date":"2019-01-28","close":1501.6771},{"date":"2019-01-29","close":1478.4553},{"date":"2019-01-30","close":1478.4553},{"date":"2019-01-31","close":1505.5475},{"date":"2019-02-01","close":1505.5475},{"date":"2019-02-07","close":1505.5475},{"date":"2019-02-08","close":1470.7147},{"date":"2019-02-11","close":1474.585},{"date":"2019-02-12","close":1474.585},{"date":"2019-02-13","close":1482.3257},{"date":"2019-02-14","close":1470.7147},{"date":"2019-02-15","close":1462.974},{"date":"2019-02-18","close":1493.9365},{"date":"2019-02-19","close":1474.585},{"date":"2019-02-20","close":1486.1959},{"date":"2019-02-21","close":1486.1959},{"date":"2019-02-22","close":1482.3257},{"date":"2019-02-25","close":1474.585},{"date":"2019-02-26","close":1513.2881},{"date":"2019-02-27","close":1493.9365},{"date":"2019-02-28","close":1432.0116},{"date":"2019-03-04","close":1470.7147},{"date":"2019-03-05","close":1447.4928},{"date":"2019-03-06","close":1451.3633},{"date":"2019-03-07","close":1447.4928},{"date":"2019-03-08","close":1408.7899},{"date":"2019-03-11","close":1393.3087},{"date":"2019-03-12","close":1420.4008},{"date":"2019-03-13","close":1439.7523},{"date":"2019-03-14","close":1447.4928},{"date":"2019-03-15","close":1451.3633},{"date":"2019-03-18","close":1482.3257},{"date":"2019-03-19","close":1509.4177},{"date":"2019-03-20","close":1497.8068},{"date":"2019-03-21","close":1493.9365},{"date":"2019-03-22","close":1501.6771},{"date":"2019-03-25","close":1474.585},{"date":"2019-03-26","close":1470.7147},{"date":"2019-03-27","close":1462.974},{"date":"2019-03-28","close":1459.1039},{"date":"2019-03-29","close":1497.8068},{"date":"2019-04-01","close":1524.8989},{"date":"2019-04-02","close":1517.1583},{"date":"2019-04-03","close":1517.1583},{"date":"2019-04-04","close":1521.0287},{"date":"2019-04-05","close":1524.8989},{"date":"2019-04-08","close":1598.4347},{"date":"2019-04-09","close":1582.9534},{"date":"2019-04-10","close":1575.2129},{"date":"2019-04-11","close":1602.3051},{"date":"2019-04-12","close":1629.3971},{"date":"2019-04-15","close":1582.9534},{"date":"2019-04-16","close":1571.3427},{"date":"2019-04-17","close":1582.9534},{"date":"2019-04-18","close":1582.9534},{"date":"2019-04-19","close":1633.2675},{"date":"2019-04-22","close":1633.2675},{"date":"2019-04-23","close":1710.6733},{"date":"2019-04-24","close":1714.5437},{"date":"2019-04-25","close":1691.322},{"date":"2019-04-26","close":1714.5437},{"date":"2019-04-29","close":1741.6359},{"date":"2019-04-30","close":1722.2843},{"date":"2019-05-02","close":1741.6359},{"date":"2019-05-03","close":1757.1171},{"date":"2019-05-07","close":1718.4141},{"date":"2019-05-08","close":1710.6733},{"date":"2019-05-09","close":1633.2675},{"date":"2019-05-10","close":1652.6189},{"date":"2019-05-13","close":1660.3596},{"date":"2019-05-14","close":1664.2299},{"date":"2019-05-15","close":1637.1378},{"date":"2019-05-16","close":1675.8407},{"date":"2019-05-17","close":1691.322},{"date":"2019-05-20","close":1606.1754},{"date":"2019-05-21","close":1579.0831},{"date":"2019-05-22","close":1567.4723},{"date":"2019-05-23","close":1513.2881},{"date":"2019-05-24","close":1478.4553},{"date":"2019-05-27","close":1486.1959},{"date":"2019-05-28","close":1517.1583},{"date":"2019-05-29","close":1478.4553},{"date":"2019-05-30","close":1455.2335},{"date":"2019-05-31","close":1474.585},{"date":"2019-06-03","close":1470.7147},{"date":"2019-06-04","close":1478.4553},{"date":"2019-06-05","close":1482.3257},{"date":"2019-06-07","close":1501.6771},{"date":"2019-06-10","close":1521.0287},{"date":"2019-06-11","close":1540.3801},{"date":"2019-06-12","close":1521.0287},{"date":"2019-06-13","close":1532.6396},{"date":"2019-06-14","close":1524.8989},{"date":"2019-06-17","close":1497.8068},{"date":"2019-06-18","close":1501.6771},{"date":"2019-06-19","close":1517.1583},{"date":"2019-06-20","close":1524.8989},{"date":"2019-06-21","close":1466.8445},{"date":"2019-06-24","close":1455.2335},{"date":"2019-06-25","close":1455.2335},{"date":"2019-06-26","close":1462.974},{"date":"2019-06-27","close":1466.8445},{"date":"2019-06-28","close":1497.8068},{"date":"2019-07-01","close":1478.4553},{"date":"2019-07-02","close":1482.3257},{"date":"2019-07-03","close":1459.1039},{"date":"2019-07-04","close":1478.4553},{"date":"2019-07-05","close":1478.4553},{"date":"2019-07-08","close":1548.1208},{"date":"2019-07-09","close":1486.1959},{"date":"2019-07-10","close":1482.3257},{"date":"2019-07-11","close":1474.585},{"date":"2019-07-12","close":1478.4553},{"date":"2019-07-15","close":1490.0662},{"date":"2019-07-16","close":1490.0662},{"date":"2019-07-17","close":1521.0287},{"date":"2019-07-18","close":1486.1959},{"date":"2019-07-19","close":1517.1583},{"date":"2019-07-22","close":1509.4177},{"date":"2019-07-23","close":1482.3257},{"date":"2019-07-24","close":1439.7523},{"date":"2019-07-25","close":1397.179},{"date":"2019-07-26","close":1362.3462},{"date":"2019-07-29","close":1253.9778},{"date":"2019-07-30","close":1304.2919},{"date":"2019-07-31","close":1296.5511},{"date":"2019-08-01","close":1284.9402},{"date":"2019-08-02","close":1288.8107},{"date":"2019-08-05","close":1219.145},{"date":"2019-08-06","close":1203.6638},{"date":"2019-08-07","close":1501.6771},{"date":"2019-08-08","close":1404.9194},{"date":"2019-08-09","close":1466.8445},{"date":"2019-08-12","close":1509.4177},{"date":"2019-08-13","close":1466.8445},{"date":"2019-08-14","close":1466.8445},{"date":"2019-08-16","close":1366.2166},{"date":"2019-08-19","close":1393.3087},{"date":"2019-08-20","close":1397.179},{"date":"2019-08-21","close":1393.3087},{"date":"2019-08-22","close":1404.9194},{"date":"2019-08-23","close":1408.7899},{"date":"2019-08-26","close":1389.4385},{"date":"2019-08-27","close":1377.8274},{"date":"2019-08-28","close":1358.4761},{"date":"2019-08-29","close":1342.9948},{"date":"2019-08-30","close":1362.3462},{"date":"2019-09-02","close":1377.8274},{"date":"2019-09-03","close":1373.957},{"date":"2019-09-04","close":1385.5682},{"date":"2019-09-05","close":1401.0493},{"date":"2019-09-06","close":1362.3462},{"date":"2019-09-09","close":1354.6057},{"date":"2019-09-10","close":1366.2166},{"date":"2019-09-11","close":1389.4385},{"date":"2019-09-16","close":1416.5304},{"date":"2019-09-17","close":1428.1414},{"date":"2019-09-18","close":1424.2712},{"date":"2019-09-19","close":1424.2712},{"date":"2019-09-20","close":1428.1414},{"date":"2019-09-23","close":1447.4928},{"date":"2019-09-24","close":1451.3633},{"date":"2019-09-25","close":1439.7523},{"date":"2019-09-26","close":1432.0116},{"date":"2019-09-27","close":1428.1414},{"date":"2019-09-30","close":1416.5304},{"date":"2019-10-01","close":1420.4008},{"date":"2019-10-02","close":1428.1414},{"date":"2019-10-04","close":1416.5304},{"date":"2019-10-07","close":1366.2166},{"date":"2019-10-08","close":1385.5682},{"date":"2019-10-10","close":1393.3087},{"date":"2019-10-11","close":1377.8274},{"date":"2019-10-14","close":1412.6602},{"date":"2019-10-15","close":1416.5304},{"date":"2019-10-16","close":1416.5304},{"date":"2019-10-17","close":1416.5304},{"date":"2019-10-18","close":1416.5304},{"date":"2019-10-21","close":1404.9194},{"date":"2019-10-22","close":1393.3087},{"date":"2019-10-23","close":1370.0868},{"date":"2019-10-24","close":1354.6057},{"date":"2019-10-25","close":1346.865},{"date":"2019-10-28","close":1362.3462},{"date":"2019-10-29","close":1350.7352},{"date":"2019-10-30","close":1346.865},{"date":"2019-10-31","close":1358.4761},{"date":"2019-11-01","close":1366.2166},{"date":"2019-11-04","close":1373.957},{"date":"2019-11-05","close":1362.3462},{"date":"2019-11-06","close":1370.0868},{"date":"2019-11-07","close":1370.0868},{"date":"2019-11-08","close":1373.957},{"date":"2019-11-11","close":1381.6978},{"date":"2019-11-12","close":1404.9194},{"date":"2019-11-13","close":1401.0493},{"date":"2019-11-14","close":1393.3087},{"date":"2019-11-15","close":1389.4385},{"date":"2019-11-18","close":1377.8274},{"date":"2019-11-19","close":1373.957},{"date":"2019-11-20","close":1354.6057},{"date":"2019-11-21","close":1342.9948},{"date":"2019-11-22","close":1350.7352},{"date":"2019-11-25","close":1373.957},{"date":"2019-11-26","close":1381.6978},{"date":"2019-11-27","close":1389.4385},{"date":"2019-11-28","close":1385.5682},{"date":"2019-11-29","close":1370.0868},{"date":"2019-12-02","close":1373.957},{"date":"2019-12-03","close":1366.2166},{"date":"2019-12-04","close":1354.6057},{"date":"2019-12-05","close":1362.3462},{"date":"2019-12-06","close":1362.3462},{"date":"2019-12-09","close":1366.2166},{"date":"2019-12-10","close":1366.2166},{"date":"2019-12-11","close":1381.6978},{"date":"2019-12-12","close":1393.3087},{"date":"2019-12-13","close":1385.5682},{"date":"2019-12-16","close":1393.3087},{"date":"2019-12-17","close":1389.4385},{"date":"2019-12-18","close":1389.4385},{"date":"2019-12-19","close":1397.179},{"date":"2019-12-20","close":1439.7523},{"date":"2019-12-23","close":1432.0116},{"date":"2019-12-24","close":1439.7523},{"date":"2019-12-26","close":1470.7147},{"date":"2019-12-27","close":1486.6144},{"date":"2019-12-30","close":1474.6896},{"date":"2020-01-02","close":1498.5392},{"date":"2020-01-03","close":1498.5392},{"date":"2020-01-06","close":1466.7399},{"date":"2020-01-07","close":1478.6646},{"date":"2020-01-08","close":1403.1414},{"date":"2020-01-09","close":1438.9155},{"date":"2020-01-10","close":1450.8402},{"date":"2020-01-13","close":1574.0623},{"date":"2020-01-14","close":1605.8615},{"date":"2020-01-15","close":1657.5353},{"date":"2020-01-16","close":1645.6106},{"date":"2020-01-17","close":1661.5103},{"date":"2020-01-20","close":1653.5604},{"date":"2020-01-21","close":1629.7108},{"date":"2020-01-22","close":1629.7108},{"date":"2020-01-23","close":1649.5856},{"date":"2020-01-28","close":1542.2631},{"date":"2020-01-29","close":1538.2881},{"date":"2020-01-30","close":1482.6394},{"date":"2020-01-31","close":1419.041},{"date":"2020-02-03","close":1411.0911},{"date":"2020-02-04","close":1419.041},{"date":"2020-02-05","close":1395.1917},{"date":"2020-02-06","close":1411.0911},{"date":"2020-02-07","close":1423.016},{"date":"2020-02-10","close":1415.066},{"date":"2020-02-11","close":1426.9908},{"date":"2020-02-12","close":1494.5642},{"date":"2020-02-13","close":1478.6646},{"date":"2020-02-14","close":1474.6896},{"date":"2020-02-17","close":1458.79},{"date":"2020-02-18","close":1430.9658},{"date":"2020-02-19","close":1426.9908},{"date":"2020-02-20","close":1403.1414},{"date":"2020-02-21","close":1367.3672},{"date":"2020-02-24","close":1311.7186},{"date":"2020-02-25","close":1307.7438},{"date":"2020-02-26","close":1287.8691},{"date":"2020-02-27","close":1248.1201},{"date":"2020-02-28","close":1188.4965},{"date":"2020-03-02","close":1232.2206},{"date":"2020-03-03","close":1236.1953},{"date":"2020-03-04","close":1267.9946},{"date":"2020-03-05","close":1287.8691},{"date":"2020-03-06","close":1267.9946},{"date":"2020-03-09","close":1267.9946},{"date":"2020-03-10","close":1200.4211},{"date":"2020-03-11","close":1184.5216},{"date":"2020-03-12","close":1184.5216},{"date":"2020-03-13","close":1001.676},{"date":"2020-03-16","close":946.0273},{"date":"2020-03-17","close":938.0776},{"date":"2020-03-18","close":918.203},{"date":"2020-03-19","close":780.6713},{"date":"2020-03-20","close":830.7551},{"date":"2020-03-23","close":787.0311},{"date":"2020-03-24","close":830.7551},{"date":"2020-03-25","close":890.3786},{"date":"2020-03-26","close":918.203},{"date":"2020-03-27","close":926.1528},{"date":"2020-03-30","close":993.7261},{"date":"2020-03-31","close":1017.5756},{"date":"2020-04-01","close":993.7261},{"date":"2020-04-02","close":1021.5506},{"date":"2020-04-03","close":1021.5506},{"date":"2020-04-06","close":1053.3497},{"date":"2020-04-07","close":1093.0989},{"date":"2020-04-08","close":1112.9734},{"date":"2020-04-09","close":1136.8228},{"date":"2020-04-10","close":1152.7223},{"date":"2020-04-13","close":1132.8478},{"date":"2020-04-14","close":1156.6973},{"date":"2020-04-16","close":1164.647},{"date":"2020-04-17","close":1184.5216},{"date":"2020-04-20","close":1188.4965},{"date":"2020-04-21","close":1148.7476},{"date":"2020-04-22","close":1148.7476},{"date":"2020-04-23","close":1180.5466},{"date":"2020-04-24","close":1140.7976},{"date":"2020-04-27","close":1152.7223},{"date":"2020-04-28","close":1148.7476},{"date":"2020-04-29","close":1160.672},{"date":"2020-05-04","close":1160.672},{"date":"2020-05-06","close":1240.1704},{"date":"2020-05-07","close":1228.2455},{"date":"2020-05-08","close":1236.1953},{"date":"2020-05-11","close":1204.3962},{"date":"2020-05-12","close":1204.3962},{"date":"2020-05-13","close":1200.4211},{"date":"2020-05-14","close":1172.5968},{"date":"2020-05-15","close":1160.672},{"date":"2020-05-18","close":1156.6973},{"date":"2020-05-19","close":1172.5968},{"date":"2020-05-20","close":1204.3962},{"date":"2020-05-21","close":1216.3209},{"date":"2020-05-22","close":1184.5216},{"date":"2020-05-25","close":1176.5717},{"date":"2020-05-26","close":1196.4464},{"date":"2020-05-27","close":1208.3711},{"date":"2020-05-28","close":1176.5717},{"date":"2020-05-29","close":1176.5717},{"date":"2020-06-01","close":1208.3711},{"date":"2020-06-02","close":1220.2958},{"date":"2020-06-03","close":1216.3209},{"date":"2020-06-04","close":1287.8691},{"date":"2020-06-05","close":1283.894},{"date":"2020-06-08","close":1271.9695},{"date":"2020-06-09","close":1248.1201},{"date":"2020-06-10","close":1256.0698},{"date":"2020-06-11","close":1224.2706},{"date":"2020-06-12","close":1176.5717},{"date":"2020-06-15","close":1089.124},{"date":"2020-06-16","close":1128.8729},{"date":"2020-06-17","close":1116.9484},{"date":"2020-06-18","close":1128.8729},{"date":"2020-06-19","close":1188.4965},{"date":"2020-06-22","close":1160.672},{"date":"2020-06-23","close":1152.7223},{"date":"2020-06-24","close":1144.7725},{"date":"2020-06-25","close":1116.9484},{"date":"2020-06-26","close":1112.9734},{"date":"2020-06-29","close":1077.1991},{"date":"2020-06-30","close":1132.8478},{"date":"2020-07-01","close":1116.9484},{"date":"2020-07-02","close":1124.8981},{"date":"2020-07-03","close":1136.8228},{"date":"2020-07-06","close":1136.8228},{"date":"2020-07-07","close":1120.9232},{"date":"2020-07-08","close":1116.9484},{"date":"2020-07-09","close":1132.8478},{"date":"2020-07-10","close":1152.7223},{"date":"2020-07-13","close":1156.6973},{"date":"2020-07-14","close":1156.6973},{"date":"2020-07-15","close":1164.647},{"date":"2020-07-16","close":1160.672},{"date":"2020-07-17","close":1188.4965},{"date":"2020-07-20","close":1192.4714},{"date":"2020-07-21","close":1196.4464},{"date":"2020-07-22","close":1196.4464},{"date":"2020-07-23","close":1168.6218},{"date":"2020-07-24","close":1140.7976},{"date":"2020-07-27","close":1164.647},{"date":"2020-07-28","close":1152.7223},{"date":"2020-07-29","close":1144.7725},{"date":"2020-07-30","close":1152.7223},{"date":"2020-07-31","close":1160.672},{"date":"2020-08-03","close":1156.6973},{"date":"2020-08-04","close":1160.672},{"date":"2020-08-05","close":1176.5717},{"date":"2020-08-06","close":1168.6218},{"date":"2020-08-07","close":1144.7725},{"date":"2020-08-10","close":1148.7476},{"date":"2020-08-11","close":1160.672},{"date":"2020-08-12","close":1148.7476},{"date":"2020-08-13","close":1192.4714},{"date":"2020-08-14","close":1168.6218},{"date":"2020-08-18","close":1108.9984},{"date":"2020-08-19","close":1120.9232},{"date":"2020-08-20","close":1049.3748},{"date":"2020-08-21","close":1057.3247},{"date":"2020-08-24","close":1061.2996},{"date":"2020-08-25","close":1081.1742},{"date":"2020-08-26","close":1077.1991},{"date":"2020-08-27","close":1053.3497},{"date":"2020-08-28","close":1061.2996},{"date":"2020-08-31","close":1065.2744},{"date":"2020-09-01","close":1081.1742},{"date":"2020-09-02","close":1093.0989},{"date":"2020-09-03","close":1093.0989},{"date":"2020-09-04","close":1069.2493},{"date":"2020-09-07","close":1097.0737},{"date":"2020-09-08","close":1101.0486},{"date":"2020-09-09","close":1097.0737},{"date":"2020-09-10","close":1105.0236},{"date":"2020-09-11","close":1105.0236},{"date":"2020-09-14","close":1128.8729},{"date":"2020-09-15","close":1120.9232},{"date":"2020-09-16","close":1120.9232},{"date":"2020-09-17","close":1112.9734},{"date":"2020-09-18","close":1112.9734},{"date":"2020-09-21","close":1097.0737},{"date":"2020-09-22","close":1065.2744},{"date":"2020-09-23","close":1053.3497},{"date":"2020-09-24","close":1037.4501},{"date":"2020-09-25","close":1041.425},{"date":"2020-09-28","close":1061.2996},{"date":"2020-09-29","close":1069.2493},{"date":"2020-10-05","close":1093.0989},{"date":"2020-10-06","close":1101.0486},{"date":"2020-10-07","close":1108.9984},{"date":"2020-10-08","close":1108.9984},{"date":"2020-10-12","close":1112.9734},{"date":"2020-10-13","close":1108.9984},{"date":"2020-10-14","close":1097.0737},{"date":"2020-10-15","close":1101.0486},{"date":"2020-10-16","close":1077.1991},{"date":"2020-10-19","close":1081.1742},{"date":"2020-10-20","close":1077.1991},{"date":"2020-10-21","close":1089.124},{"date":"2020-10-22","close":1097.0737},{"date":"2020-10-23","close":1101.0486},{"date":"2020-10-26","close":1085.1489},{"date":"2020-10-27","close":1069.2493},{"date":"2020-10-28","close":1085.1489},{"date":"2020-10-29","close":1077.1991},{"date":"2020-10-30","close":1073.2242},{"date":"2020-11-02","close":1077.1991},{"date":"2020-11-03","close":1085.1489},{"date":"2020-11-04","close":1085.1489},{"date":"2020-11-05","close":1101.0486},{"date":"2020-11-06","close":1120.9232},{"date":"2020-11-09","close":1116.9484},{"date":"2020-11-10","close":1120.9232},{"date":"2020-11-11","close":1120.9232},{"date":"2020-11-12","close":1128.8729},{"date":"2020-11-13","close":1120.9232},{"date":"2020-11-16","close":1128.8729},{"date":"2020-11-17","close":1132.8478},{"date":"2020-11-18","close":1132.8478},{"date":"2020-11-19","close":1128.8729},{"date":"2020-11-20","close":1128.8729},{"date":"2020-11-23","close":1172.5968},{"date":"2020-11-24","close":1168.6218},{"date":"2020-11-25","close":1160.672},{"date":"2020-11-26","close":1160.672},{"date":"2020-11-27","close":1144.7725},{"date":"2020-11-30","close":1144.7725},{"date":"2020-12-01","close":1152.7223},{"date":"2020-12-02","close":1160.672},{"date":"2020-12-03","close":1152.7223},{"date":"2020-12-04","close":1152.7223},{"date":"2020-12-07","close":1148.7476},{"date":"2020-12-08","close":1156.6973},{"date":"2020-12-09","close":1160.672},{"date":"2020-12-10","close":1184.5216},{"date":"2020-12-11","close":1180.5466},{"date":"2020-12-14","close":1172.5968},{"date":"2020-12-15","close":1176.5717},{"date":"2020-12-16","close":1172.5968},{"date":"2020-12-17","close":1164.647},{"date":"2020-12-18","close":1180.5466},{"date":"2020-12-21","close":1180.5466},{"date":"2020-12-22","close":1160.672},{"date":"2020-12-23","close":1160.672},{"date":"2020-12-24","close":1168.6218},{"date":"2020-12-28","close":1180.5466},{"date":"2020-12-29","close":1209.3403},{"date":"2020-12-30","close":1201.1135},{"date":"2021-01-04","close":1192.8868},{"date":"2021-01-05","close":1201.1135},{"date":"2021-01-06","close":1188.7736},{"date":"2021-01-07","close":1201.1135},{"date":"2021-01-08","close":1192.8868},{"date":"2021-01-11","close":1159.9797},{"date":"2021-01-12","close":1151.7529},{"date":"2021-01-13","close":1180.5466},{"date":"2021-01-14","close":1180.5466},{"date":"2021-01-15","close":1238.1344},{"date":"2021-01-18","close":1234.0209},{"date":"2021-01-19","close":1250.4746},{"date":"2021-01-20","close":1242.2477},{"date":"2021-01-21","close":1242.2477},{"date":"2021-01-22","close":1258.7014},{"date":"2021-01-25","close":1262.8148},{"date":"2021-01-26","close":1238.1344},{"date":"2021-01-27","close":1234.0209},{"date":"2021-01-28","close":1205.2269},{"date":"2021-01-29","close":1188.7736},{"date":"2021-02-01","close":1192.8868},{"date":"2021-02-02","close":1217.5671},{"date":"2021-02-03","close":1229.9075},{"date":"2021-02-04","close":1246.3612},{"date":"2021-02-05","close":1238.1344},{"date":"2021-02-08","close":1234.0209},{"date":"2021-02-09","close":1238.1344},{"date":"2021-02-10","close":1234.0209},{"date":"2021-02-15","close":1246.3612},{"date":"2021-02-16","close":1242.2477},{"date":"2021-02-17","close":1238.1344},{"date":"2021-02-18","close":1308.0621},{"date":"2021-02-19","close":1299.8353},{"date":"2021-02-22","close":1316.2889},{"date":"2021-02-23","close":1308.0621},{"date":"2021-02-24","close":1258.7014},{"date":"2021-02-25","close":1295.7219},{"date":"2021-02-26","close":1328.629},{"date":"2021-03-02","close":1303.9486},{"date":"2021-03-03","close":1332.7426},{"date":"2021-03-04","close":1345.0828},{"date":"2021-03-05","close":1340.9694},{"date":"2021-03-08","close":1340.9694},{"date":"2021-03-09","close":1340.9694},{"date":"2021-03-10","close":1299.8353},{"date":"2021-03-11","close":1324.5157},{"date":"2021-03-12","close":1308.0621},{"date":"2021-03-15","close":1279.2683},{"date":"2021-03-16","close":1299.8353},{"date":"2021-03-17","close":1369.7633},{"date":"2021-03-18","close":1340.9694},{"date":"2021-03-19","close":1328.629},{"date":"2021-03-22","close":1308.0621},{"date":"2021-03-23","close":1316.2889},{"date":"2021-03-24","close":1308.0621},{"date":"2021-03-25","close":1303.9486},{"date":"2021-03-26","close":1303.9486},{"date":"2021-03-29","close":1303.9486},{"date":"2021-03-30","close":1328.629},{"date":"2021-03-31","close":1324.5157},{"date":"2021-04-01","close":1324.5157},{"date":"2021-04-02","close":1316.2889},{"date":"2021-04-05","close":1320.4023},{"date":"2021-04-06","close":1324.5157},{"date":"2021-04-07","close":1361.5364},{"date":"2021-04-08","close":1353.3097},{"date":"2021-04-09","close":1373.8766},{"date":"2021-04-12","close":1369.7633},{"date":"2021-04-13","close":1369.7633},{"date":"2021-04-14","close":1431.4642},{"date":"2021-04-15","close":1443.8046},{"date":"2021-04-16","close":1460.2579},{"date":"2021-04-19","close":1452.0312},{"date":"2021-04-20","close":1476.7118},{"date":"2021-04-21","close":1443.8046},{"date":"2021-04-22","close":1443.8046},{"date":"2021-04-23","close":1439.691},{"date":"2021-04-26","close":1447.9178},{"date":"2021-04-27","close":1452.0312},{"date":"2021-04-28","close":1427.3508},{"date":"2021-04-29","close":1427.3508},{"date":"2021-04-30","close":1431.4642},{"date":"2021-05-03","close":1419.1241},{"date":"2021-05-04","close":1398.5569},{"date":"2021-05-06","close":1419.1241},{"date":"2021-05-07","close":1439.691},{"date":"2021-05-10","close":1460.2579},{"date":"2021-05-11","close":1480.8252},{"date":"2021-05-12","close":1460.2579},{"date":"2021-05-13","close":1447.9178},{"date":"2021-05-14","close":1443.8046},{"date":"2021-05-17","close":1468.4849},{"date":"2021-05-18","close":1476.7118},{"date":"2021-05-20","close":1464.3715},{"date":"2021-05-21","close":1464.3715},{"date":"2021-05-24","close":1484.9385},{"date":"2021-05-25","close":1480.8252},{"date":"2021-05-26","close":1480.8252},{"date":"2021-05-27","close":1521.9591},{"date":"2021-05-28","close":1521.9591},{"date":"2021-05-31","close":1567.2065},{"date":"2021-06-01","close":1620.6808},{"date":"2021-06-02","close":1620.6808},{"date":"2021-06-03","close":1600.1138},{"date":"2021-06-04","close":1620.6808},{"date":"2021-06-07","close":1591.887},{"date":"2021-06-08","close":1583.6602},{"date":"2021-06-09","close":1587.7736},{"date":"2021-06-10","close":1579.5468},{"date":"2021-06-11","close":1633.021},{"date":"2021-06-14","close":1653.588},{"date":"2021-06-15","close":1645.3613},{"date":"2021-06-16","close":1649.4745},{"date":"2021-06-17","close":1674.155},{"date":"2021-06-18","close":1665.9282},{"date":"2021-06-21","close":1645.3613},{"date":"2021-06-22","close":1653.588},{"date":"2021-06-23","close":1653.588},{"date":"2021-06-24","close":1637.1344},{"date":"2021-06-25","close":1612.454},{"date":"2021-06-28","close":1616.5674},{"date":"2021-06-29","close":1624.7942},{"date":"2021-06-30","close":1637.1344},{"date":"2021-07-01","close":1633.021},{"date":"2021-07-02","close":1624.7942},{"date":"2021-07-05","close":1579.5468},{"date":"2021-07-06","close":1579.5468},{"date":"2021-07-07","close":1550.7531},{"date":"2021-07-08","close":1546.6395},{"date":"2021-07-09","close":1509.6189},{"date":"2021-07-12","close":1542.5261},{"date":"2021-07-13","close":1571.3199},{"date":"2021-07-14","close":1554.8662},{"date":"2021-07-15","close":1554.8662},{"date":"2021-07-16","close":1567.2065},{"date":"2021-07-19","close":1550.7531},{"date":"2021-07-20","close":1538.4127},{"date":"2021-07-21","close":1521.9591},{"date":"2021-07-22","close":1534.2993},{"date":"2021-07-23","close":1538.4127},{"date":"2021-07-26","close":1530.1859},{"date":"2021-07-27","close":1530.1859},{"date":"2021-07-28","close":1530.1859},{"date":"2021-07-29","close":1587.7736},{"date":"2021-07-30","close":1554.8662},{"date":"2021-08-02","close":1571.3199},{"date":"2021-08-03","close":1567.2065},{"date":"2021-08-04","close":1608.3407},{"date":"2021-08-05","close":1624.7942},{"date":"2021-08-06","close":1612.454},{"date":"2021-08-09","close":1583.6602},{"date":"2021-08-10","close":1571.3199},{"date":"2021-08-11","close":1563.0931},{"date":"2021-08-12","close":1538.4127},{"date":"2021-08-13","close":1526.0725},{"date":"2021-08-17","close":1579.5468},{"date":"2021-08-18","close":1583.6602},{"date":"2021-08-19","close":1534.2993},{"date":"2021-08-20","close":1521.9591},{"date":"2021-08-23","close":1546.6395},{"date":"2021-08-24","close":1554.8662},{"date":"2021-08-25","close":1567.2065},{"date":"2021-08-26","close":1567.2065},{"date":"2021-08-27","close":1571.3199},{"date":"2021-08-30","close":1554.8662},{"date":"2021-08-31","close":1587.7736},{"date":"2021-09-01","close":1604.2272},{"date":"2021-09-02","close":1608.3407},{"date":"2021-09-03","close":1604.2272},{"date":"2021-09-06","close":1591.887},{"date":"2021-09-07","close":1579.5468},{"date":"2021-09-08","close":1583.6602},{"date":"2021-09-09","close":1571.3199},{"date":"2021-09-10","close":1575.4335},{"date":"2021-09-13","close":1575.4335},{"date":"2021-09-14","close":1583.6602},{"date":"2021-09-15","close":1583.6602},{"date":"2021-09-16","close":1575.4335},{"date":"2021-09-17","close":1563.0931},{"date":"2021-09-23","close":1554.8662},{"date":"2021-09-24","close":1550.7531},{"date":"2021-09-27","close":1550.7531},{"date":"2021-09-28","close":1546.6395},{"date":"2021-09-29","close":1546.6395},{"date":"2021-09-30","close":1534.2993},{"date":"2021-10-01","close":1472.5984},{"date":"2021-10-05","close":1443.8046},{"date":"2021-10-06","close":1431.4642},{"date":"2021-10-07","close":1460.2579},{"date":"2021-10-08","close":1452.0312},{"date":"2021-10-12","close":1452.0312},{"date":"2021-10-13","close":1456.1445},{"date":"2021-10-14","close":1480.8252},{"date":"2021-10-15","close":1489.0519},{"date":"2021-10-18","close":1484.9385},{"date":"2021-10-19","close":1484.9385},{"date":"2021-10-20","close":1476.7118},{"date":"2021-10-21","close":1501.3921},{"date":"2021-10-22","close":1501.3921},{"date":"2021-10-25","close":1505.5055},{"date":"2021-10-26","close":1509.6189},{"date":"2021-10-27","close":1509.6189},{"date":"2021-10-28","close":1513.7324},{"date":"2021-10-29","close":1497.2787},{"date":"2021-11-01","close":1497.2787},{"date":"2021-11-02","close":1497.2787},{"date":"2021-11-03","close":1480.8252},{"date":"2021-11-04","close":1476.7118},{"date":"2021-11-05","close":1480.8252},{"date":"2021-11-08","close":1480.8252},{"date":"2021-11-09","close":1464.3715},{"date":"2021-11-10","close":1447.9178},{"date":"2021-11-11","close":1452.0312},{"date":"2021-11-12","close":1456.1445},{"date":"2021-11-15","close":1489.0519},{"date":"2021-11-16","close":1480.8252},{"date":"2021-11-17","close":1464.3715},{"date":"2021-11-18","close":1447.9178},{"date":"2021-11-19","close":1443.8046},{"date":"2021-11-22","close":1452.0312},{"date":"2021-11-23","close":1460.2579},{"date":"2021-11-24","close":1460.2579},{"date":"2021-11-25","close":1447.9178},{"date":"2021-11-26","close":1423.2374},{"date":"2021-11-29","close":1365.6498},{"date":"2021-11-30","close":1271.0415},{"date":"2021-12-01","close":1349.1962},{"date":"2021-12-02","close":1431.4642},{"date":"2021-12-03","close":1443.8046},{"date":"2021-12-06","close":1476.7118},{"date":"2021-12-07","close":1489.0519},{"date":"2021-12-08","close":1456.1445},{"date":"2021-12-09","close":1439.691},{"date":"2021-12-10","close":1472.5984},{"date":"2021-12-13","close":1505.5055},{"date":"2021-12-14","close":1505.5055},{"date":"2021-12-15","close":1509.6189},{"date":"2021-12-16","close":1505.5055},{"date":"2021-12-17","close":1513.7324},{"date":"2021-12-20","close":1497.2787},{"date":"2021-12-21","close":1493.1652},{"date":"2021-12-22","close":1534.2993},{"date":"2021-12-23","close":1530.1859},{"date":"2021-12-24","close":1505.5055},{"date":"2021-12-27","close":1517.8457},{"date":"2021-12-28","close":1526.0725},{"date":"2021-12-29","close":1547.2092},{"date":"2021-12-30","close":1542.9818},{"date":"2022-01-03","close":1810.0},{"date":"2022-01-04","close":1530.2999},{"date":"2022-01-05","close":1526.0725},{"date":"2022-01-06","close":1551.4366},{"date":"2022-01-07","close":1551.4366},{"date":"2022-01-10","close":1542.9818},{"date":"2022-01-11","close":1521.8451},{"date":"2022-01-12","close":1526.0725},{"date":"2022-01-13","close":1513.3905},{"date":"2022-01-14","close":1500.7085},{"date":"2022-01-17","close":1475.3444},{"date":"2022-01-18","close":1433.0709},{"date":"2022-01-19","close":1428.8435},{"date":"2022-01-20","close":1454.2076},{"date":"2022-01-21","close":1441.5255},{"date":"2022-01-24","close":1411.9341},{"date":"2022-01-25","close":1395.0247},{"date":"2022-01-26","close":1395.0247},{"date":"2022-01-27","close":1356.9786},{"date":"2022-01-28","close":1378.1154},{"date":"2022-02-03","close":1416.1615},{"date":"2022-02-04","close":1449.9803},{"date":"2022-02-07","close":1471.1171},{"date":"2022-02-08","close":1471.1171},{"date":"2022-02-09","close":1471.1171},{"date":"2022-02-10","close":1496.4811},{"date":"2022-02-11","close":1471.1171},{"date":"2022-02-14","close":1441.5255},{"date":"2022-02-15","close":1449.9803},{"date":"2022-02-16","close":1479.5718},{"date":"2022-02-17","close":1488.0264},{"date":"2022-02-18","close":1488.0264},{"date":"2022-02-21","close":1504.9358},{"date":"2022-02-22","close":1504.9358},{"date":"2022-02-23","close":1504.9358},{"date":"2022-02-24","close":1509.1631},{"date":"2022-02-25","close":1606.3922},{"date":"2022-02-28","close":1606.3922},{"date":"2022-03-02","close":1564.1188},{"date":"2022-03-03","close":1551.4366},{"date":"2022-03-04","close":1551.4366},{"date":"2022-03-07","close":1488.0264},{"date":"2022-03-08","close":1449.9803},{"date":"2022-03-10","close":1458.4349},{"date":"2022-03-11","close":1471.1171},{"date":"2022-03-14","close":1454.2076},{"date":"2022-03-15","close":1454.2076},{"date":"2022-03-16","close":1475.3444},{"date":"2022-03-17","close":1475.3444},{"date":"2022-03-18","close":1479.5718},{"date":"2022-03-21","close":1483.7991},{"date":"2022-03-22","close":1496.4811},{"date":"2022-03-23","close":1517.6178},{"date":"2022-03-24","close":1517.6178},{"date":"2022-03-25","close":1509.1631},{"date":"2022-03-28","close":1513.3905},{"date":"2022-03-29","close":1530.2999},{"date":"2022-03-30","close":1526.0725},{"date":"2022-03-31","close":1509.1631},{"date":"2022-04-01","close":1500.7085},{"date":"2022-04-04","close":1534.5272},{"date":"2022-04-05","close":1517.6178},{"date":"2022-04-06","close":1500.7085},{"date":"2022-04-07","close":1479.5718},{"date":"2022-04-08","close":1492.2537},{"date":"2022-04-11","close":1471.1171},{"date":"2022-04-12","close":1449.9803},{"date":"2022-04-13","close":1462.6622},{"date":"2022-04-14","close":1471.1171},{"date":"2022-04-15","close":1471.1171},{"date":"2022-04-18","close":1475.3444},{"date":"2022-04-19","close":1479.5718},{"date":"2022-04-20","close":1471.1171},{"date":"2022-04-21","close":1483.7991},{"date":"2022-04-22","close":1475.3444},{"date":"2022-04-25","close":1458.4349},{"date":"2022-04-26","close":1466.8896},{"date":"2022-04-27","close":1458.4349},{"date":"2022-04-28","close":1458.4349},{"date":"2022-04-29","close":1466.8896},{"date":"2022-05-02","close":1462.6622},{"date":"2022-05-03","close":1462.6622},{"date":"2022-05-04","close":1466.8896},{"date":"2022-05-06","close":1462.6622},{"date":"2022-05-09","close":1660.0},{"date":"2022-05-10","close":1382.3425},{"date":"2022-05-11","close":1390.7975},{"date":"2022-05-12","close":1365.4332},{"date":"2022-05-13","close":1395.0247},{"date":"2022-05-16","close":1403.4795},{"date":"2022-05-17","close":1416.1615},{"date":"2022-05-18","close":1399.2521},{"date":"2022-05-19","close":1356.9786},{"date":"2022-05-20","close":1390.7975},{"date":"2022-05-23","close":1386.5701},{"date":"2022-05-24","close":1361.2059},{"date":"2022-05-25","close":1378.1154},{"date":"2022-05-26","close":1382.3425},{"date":"2022-05-27","close":1386.5701},{"date":"2022-05-30","close":1403.4795},{"date":"2022-05-31","close":1395.0247},{"date":"2022-06-02","close":1399.2521},{"date":"2022-06-03","close":1403.4795},{"date":"2022-06-07","close":1390.7975},{"date":"2022-06-08","close":1390.7975},{"date":"2022-06-09","close":1378.1154},{"date":"2022-06-10","close":1369.6606},{"date":"2022-06-13","close":1318.9325},{"date":"2022-06-14","close":1314.7051},{"date":"2022-06-15","close":1280.8864},{"date":"2022-06-16","close":1280.8864},{"date":"2022-06-17","close":1251.2948},{"date":"2022-06-20","close":1183.6573},{"date":"2022-06-21","close":1200.5668},{"date":"2022-06-22","close":1154.0659},{"date":"2022-06-23","close":1103.3379},{"date":"2022-06-24","close":1141.3838},{"date":"2022-06-27","close":1183.6573},{"date":"2022-06-28","close":1187.8848},{"date":"2022-06-29","close":1192.1121},{"date":"2022-06-30","close":1175.2026},{"date":"2022-07-01","close":1162.5206},{"date":"2022-07-04","close":1132.9293},{"date":"2022-07-05","close":1166.7479},{"date":"2022-07-06","close":1162.5206},{"date":"2022-07-07","close":1183.6573},{"date":"2022-07-08","close":1192.1121},{"date":"2022-07-11","close":1170.9753},{"date":"2022-07-12","close":1149.8385},{"date":"2022-07-13","close":1154.0659},{"date":"2022-07-14","close":1183.6573},{"date":"2022-07-15","close":1213.2488},{"date":"2022-07-18","close":1251.2948},{"date":"2022-07-19","close":1340.0692},{"date":"2022-07-20","close":1356.9786},{"date":"2022-07-21","close":1390.7975},{"date":"2022-07-22","close":1386.5701},{"date":"2022-07-25","close":1403.4795},{"date":"2022-07-26","close":1403.4795},{"date":"2022-07-27","close":1407.7068},{"date":"2022-07-28","close":1378.1154},{"date":"2022-07-29","close":1348.5239},{"date":"2022-08-01","close":1340.0692},{"date":"2022-08-02","close":1335.8418},{"date":"2022-08-03","close":1327.3872},{"date":"2022-08-04","close":1318.9325},{"date":"2022-08-05","close":1331.6145},{"date":"2022-08-08","close":1314.7051},{"date":"2022-08-09","close":1314.7051},{"date":"2022-08-10","close":1293.5684},{"date":"2022-08-11","close":1310.4778},{"date":"2022-08-12","close":1323.1598},{"date":"2022-08-16","close":1255.5222},{"date":"2022-08-17","close":1238.6128},{"date":"2022-08-18","close":1221.7034},{"date":"2022-08-19","close":1213.2488},{"date":"2022-08-22","close":1192.1121},{"date":"2022-08-23","close":1175.2026},{"date":"2022-08-24","close":1209.0214},{"date":"2022-08-25","close":1217.4763},{"date":"2022-08-26","close":1221.7034},{"date":"2022-08-29","close":1187.8848},{"date":"2022-08-30","close":1204.7941},{"date":"2022-08-31","close":1204.7941},{"date":"2022-09-01","close":1183.6573},{"date":"2022-09-02","close":1166.7479},{"date":"2022-09-05","close":1162.5206},{"date":"2022-09-06","close":1183.6573},{"date":"2022-09-07","close":1162.5206},{"date":"2022-09-08","close":1162.5206},{"date":"2022-09-13","close":1183.6573},{"date":"2022-09-14","close":1166.7479},{"date":"2022-09-15","close":1166.7479},{"date":"2022-09-16","close":1145.6112},{"date":"2022-09-19","close":1128.7018},{"date":"2022-09-20","close":1137.1566},{"date":"2022-09-21","close":1132.9293},{"date":"2022-09-22","close":1141.3838},{"date":"2022-09-23","close":1128.7018},{"date":"2022-09-26","close":1082.201},{"date":"2022-09-27","close":1061.0643},{"date":"2022-09-28","close":1006.1086},{"date":"2022-09-29","close":1006.1086},{"date":"2022-09-30","close":997.6541},{"date":"2022-10-04","close":1027.2456},{"date":"2022-10-05","close":1027.2456},{"date":"2022-10-06","close":1039.9275},{"date":"2022-10-07","close":1035.7001},{"date":"2022-10-11","close":997.6541},{"date":"2022-10-12","close":984.972},{"date":"2022-10-13","close":946.9258},{"date":"2022-10-14","close":980.7446},{"date":"2022-10-17","close":993.4268},{"date":"2022-10-18","close":1023.0182},{"date":"2022-10-19","close":1023.0182},{"date":"2022-10-20","close":1014.5634},{"date":"2022-10-21","close":989.1993},{"date":"2022-10-24","close":993.4268},{"date":"2022-10-25","close":997.6541},{"date":"2022-10-26","close":984.972},{"date":"2022-10-27","close":1001.8815},{"date":"2022-10-28","close":993.4268},{"date":"2022-10-31","close":997.6541},{"date":"2022-11-01","close":1014.5634},{"date":"2022-11-02","close":1010.3361},{"date":"2022-11-03","close":997.6541},{"date":"2022-11-04","close":997.6541},{"date":"2022-11-07","close":1014.5634},{"date":"2022-11-08","close":1014.5634},{"date":"2022-11-09","close":1031.4729},{"date":"2022-11-10","close":1031.4729},{"date":"2022-11-11","close":1048.3822},{"date":"2022-11-14","close":1052.6096},{"date":"2022-11-15","close":1073.7463},{"date":"2022-11-16","close":1073.7463},{"date":"2022-11-17","close":1077.9736},{"date":"2022-11-18","close":1073.7463},{"date":"2022-11-21","close":1061.0643},{"date":"2022-11-22","close":1056.837},{"date":"2022-11-23","close":1073.7463},{"date":"2022-11-24","close":1086.4283},{"date":"2022-11-25","close":1077.9736},{"date":"2022-11-28","close":1073.7463},{"date":"2022-11-29","close":1082.201},{"date":"2022-11-30","close":1099.1104},{"date":"2022-12-01","close":1124.4745},{"date":"2022-12-02","close":1124.4745},{"date":"2022-12-05","close":1141.3838},{"date":"2022-12-06","close":1132.9293},{"date":"2022-12-07","close":1132.9293},{"date":"2022-12-08","close":1124.4745},{"date":"2022-12-09","close":1137.1566},{"date":"2022-12-12","close":1124.4745},{"date":"2022-12-13","close":1128.7018},{"date":"2022-12-14","close":1141.3838},{"date":"2022-12-15","close":1137.1566},{"date":"2022-12-16","close":1128.7018},{"date":"2022-12-19","close":1120.2471},{"date":"2022-12-20","close":1094.8829},{"date":"2022-12-21","close":1090.6556},{"date":"2022-12-22","close":1103.3379},{"date":"2022-12-23","close":1094.8829},{"date":"2022-12-26","close":1107.5652},{"date":"2022-12-27","close":1124.4745},{"date":"2022-12-28","close":1168.3993},{"date":"2022-12-29","close":1128.8669},{"date":"2023-01-02","close":1089.3346},{"date":"2023-01-03","close":1093.7271},{"date":"2023-01-04","close":1098.1198},{"date":"2023-01-05","close":1071.7648},{"date":"2023-01-06","close":1089.3346},{"date":"2023-01-09","close":1115.6896},{"date":"2023-01-10","close":1115.6896},{"date":"2023-01-11","close":1120.082},{"date":"2023-01-12","close":1120.082},{"date":"2023-01-13","close":1124.4745},{"date":"2023-01-16","close":1142.0444},{"date":"2023-01-17","close":1142.0444},{"date":"2023-01-18","close":1142.0444},{"date":"2023-01-19","close":1150.8293},{"date":"2023-01-20","close":1150.8293},{"date":"2023-01-25","close":1149.0724},{"date":"2023-01-26","close":1159.6143},{"date":"2023-01-27","close":1164.0067},{"date":"2023-01-30","close":1159.6143},{"date":"2023-01-31","close":1152.5864},{"date":"2023-02-01","close":1152.5864},{"date":"2023-02-02","close":1178.9412},{"date":"2023-02-03","close":1165.7637},{"date":"2023-02-06","close":1169.2777},{"date":"2023-02-07","close":1163.1283},{"date":"2023-02-08","close":1163.1283},{"date":"2023-02-09","close":1170.1562},{"date":"2023-02-10","close":1167.5208},{"date":"2023-02-13","close":1166.6422},{"date":"2023-02-14","close":1168.3993},{"date":"2023-02-15","close":1147.3153},{"date":"2023-02-16","close":1146.4368},{"date":"2023-02-17","close":1148.1938},{"date":"2023-02-20","close":1159.6143},{"date":"2023-02-21","close":1162.2498},{"date":"2023-02-22","close":1153.4647},{"date":"2023-02-23","close":1156.1002},{"date":"2023-02-24","close":1145.5583},{"date":"2023-02-27","close":1142.0444},{"date":"2023-02-28","close":1142.9229},{"date":"2023-03-02","close":1130.6239},{"date":"2023-03-03","close":1126.2314},{"date":"2023-03-06","close":1127.9885},{"date":"2023-03-07","close":1118.3251},{"date":"2023-03-08","close":1108.6616},{"date":"2023-03-09","close":1115.6896},{"date":"2023-03-10","close":1106.0261},{"date":"2023-03-13","close":1075.2788},{"date":"2023-03-14","close":1048.9238},{"date":"2023-03-15","close":1053.3163},{"date":"2023-03-16","close":1053.3163},{"date":"2023-03-17","close":1077.9142},{"date":"2023-03-20","close":1077.0356},{"date":"2023-03-21","close":1062.1013},{"date":"2023-03-22","close":1068.2507},{"date":"2023-03-23","close":1055.9518},{"date":"2023-03-24","close":1067.3722},{"date":"2023-03-27","close":1067.3722},{"date":"2023-03-28","close":1071.7648},{"date":"2023-03-29","close":1080.5496},{"date":"2023-03-30","close":1079.6711},{"date":"2023-03-31","close":1085.8207},{"date":"2023-04-03","close":1088.4562},{"date":"2023-04-04","close":1090.213},{"date":"2023-04-05","close":1086.6992},{"date":"2023-04-06","close":1078.7927},{"date":"2023-04-07","close":1075.2788},{"date":"2023-04-10","close":1065.6152},{"date":"2023-04-11","close":1073.5217},{"date":"2023-04-12","close":1072.6432},{"date":"2023-04-13","close":1076.1572},{"date":"2023-04-14","close":1077.0356},{"date":"2023-04-17","close":1089.3346},{"date":"2023-04-18","close":1109.5399},{"date":"2023-04-19","close":1121.839},{"date":"2023-04-20","close":1102.5121},{"date":"2023-04-21","close":1091.0916},{"date":"2023-04-24","close":1079.6711},{"date":"2023-04-25","close":1065.6152},{"date":"2023-04-26","close":1057.7087},{"date":"2023-04-27","close":1055.9518},{"date":"2023-04-28","close":1061.2228},{"date":"2023-05-02","close":1063.8583},{"date":"2023-05-03","close":1071.7648},{"date":"2023-05-04","close":1073.5217},{"date":"2023-05-08","close":1074.4001},{"date":"2023-05-09","close":1084.0636},{"date":"2023-05-10","close":1105.1476},{"date":"2023-05-11","close":1106.9045},{"date":"2023-05-12","close":1090.213},{"date":"2023-05-15","close":1082.3066},{"date":"2023-05-16","close":1073.5217},{"date":"2023-05-17","close":1075.2788},{"date":"2023-05-18","close":1077.9142},{"date":"2023-05-19","close":1079.6711},{"date":"2023-05-22","close":1083.1852},{"date":"2023-05-23","close":1082.3066},{"date":"2023-05-24","close":1082.3066},{"date":"2023-05-25","close":1080.5496},{"date":"2023-05-26","close":1077.0356},{"date":"2023-05-30","close":1079.6711},{"date":"2023-05-31","close":1083.1852},{"date":"2023-06-01","close":1083.1852},{"date":"2023-06-02","close":1085.8207},{"date":"2023-06-05","close":1086.6992},{"date":"2023-06-07","close":1083.1852},{"date":"2023-06-08","close":1081.4282},{"date":"2023-06-09","close":1081.4282},{"date":"2023-06-12","close":1080.5496},{"date":"2023-06-13","close":1082.3066},{"date":"2023-06-14","close":1081.4282},{"date":"2023-06-15","close":1077.0356},{"date":"2023-06-16","close":1077.0356},{"date":"2023-06-19","close":1074.4001},{"date":"2023-06-20","close":1074.4001},{"date":"2023-06-21","close":1071.7648},{"date":"2023-06-22","close":1071.7648},{"date":"2023-06-23","close":1067.3722},{"date":"2023-06-26","close":1067.3722},{"date":"2023-06-27","close":1062.1013},{"date":"2023-06-28","close":1061.2228},{"date":"2023-06-29","close":1055.9518},{"date":"2023-06-30","close":1056.8302},{"date":"2023-07-03","close":1066.4937},{"date":"2023-07-04","close":1062.9797},{"date":"2023-07-05","close":1062.9797},{"date":"2023-07-06","close":1051.5594},{"date":"2023-07-07","close":1051.5594},{"date":"2023-07-10","close":1052.4379},{"date":"2023-07-11","close":1057.7087},{"date":"2023-07-12","close":1058.5873},{"date":"2023-07-13","close":1051.5594},{"date":"2023-07-14","close":1050.6808},{"date":"2023-07-17","close":1045.4098},{"date":"2023-07-18","close":1036.6249},{"date":"2023-07-19","close":1028.7185},{"date":"2023-07-20","close":1017.298},{"date":"2023-07-21","close":1004.9991},{"date":"2023-07-24","close":978.6441},{"date":"2023-07-25","close":957.5603},{"date":"2023-07-26","close":935.5978},{"date":"2023-07-27","close":947.8969},{"date":"2023-07-28","close":972.4948},{"date":"2023-07-31","close":987.4293},{"date":"2023-08-01","close":1019.0551},{"date":"2023-08-02","close":1010.2699},{"date":"2023-08-03","close":999.728},{"date":"2023-08-04","close":990.9431},{"date":"2023-08-07","close":990.0646},{"date":"2023-08-08","close":988.3076},{"date":"2023-08-09","close":989.1862},{"date":"2023-08-10","close":996.2141},{"date":"2023-08-11","close":1000.6065},{"date":"2023-08-14","close":993.5786},{"date":"2023-08-16","close":990.0646},{"date":"2023-08-17","close":984.7936},{"date":"2023-08-18","close":988.3076},{"date":"2023-08-21","close":982.1581},{"date":"2023-08-22","close":980.4011},{"date":"2023-08-23","close":981.2797},{"date":"2023-08-24","close":985.6722},{"date":"2023-08-25","close":986.5507},{"date":"2023-08-28","close":985.6722},{"date":"2023-08-29","close":993.5786},{"date":"2023-08-30","close":992.7001},{"date":"2023-08-31","close":1004.9991},{"date":"2023-09-01","close":997.9711},{"date":"2023-09-04","close":993.5786},{"date":"2023-09-05","close":997.0927},{"date":"2023-09-06","close":997.0927},{"date":"2023-09-07","close":990.9431},{"date":"2023-09-08","close":989.1862},{"date":"2023-09-11","close":991.8216},{"date":"2023-09-12","close":989.1862},{"date":"2023-09-13","close":989.1862},{"date":"2023-09-14","close":990.0646},{"date":"2023-09-15","close":990.0646},{"date":"2023-09-18","close":984.7936},{"date":"2023-09-19","close":982.1581},{"date":"2023-09-20","close":979.5226},{"date":"2023-09-21","close":973.3732},{"date":"2023-09-22","close":968.1022},{"date":"2023-09-25","close":967.2237},{"date":"2023-09-26","close":962.8313},{"date":"2023-09-27","close":964.5883},{"date":"2023-10-04","close":961.9528},{"date":"2023-10-05","close":940.8689},{"date":"2023-10-06","close":956.6818},{"date":"2023-10-10","close":957.5603},{"date":"2023-10-11","close":957.5603},{"date":"2023-10-12","close":963.7098},{"date":"2023-10-13","close":962.8313},{"date":"2023-10-16","close":947.0183},{"date":"2023-10-17","close":952.2893},{"date":"2023-10-18","close":954.0463},{"date":"2023-10-19","close":939.9904},{"date":"2023-10-20","close":933.8409},{"date":"2023-10-23","close":922.4204},{"date":"2023-10-24","close":925.9344},{"date":"2023-10-25","close":925.9344},{"date":"2023-10-26","close":918.028},{"date":"2023-10-27","close":918.028},{"date":"2023-10-30","close":910.1215},{"date":"2023-10-31","close":907.486},{"date":"2023-11-01","close":912.757},{"date":"2023-11-02","close":916.271},{"date":"2023-11-03","close":918.9064},{"date":"2023-11-06","close":939.9904},{"date":"2023-11-07","close":940.8689},{"date":"2023-11-08","close":939.9904},{"date":"2023-11-09","close":937.3549},{"date":"2023-11-10","close":941.7474},{"date":"2023-11-13","close":926.8129},{"date":"2023-11-14","close":934.7194},{"date":"2023-11-15","close":939.9904},{"date":"2023-11-16","close":939.9904},{"date":"2023-11-17","close":948.7753},{"date":"2023-11-20","close":949.6538},{"date":"2023-11-21","close":959.3173},{"date":"2023-11-22","close":954.0463},{"date":"2023-11-23","close":954.0463},{"date":"2023-11-24","close":958.4387},{"date":"2023-11-27","close":959.3173},{"date":"2023-11-28","close":959.3173},{"date":"2023-11-29","close":967.2237},{"date":"2023-11-30","close":971.6162},{"date":"2023-12-01","close":975.1302},{"date":"2023-12-04","close":977.7656},{"date":"2023-12-05","close":977.7656},{"date":"2023-12-06","close":982.1581},{"date":"2023-12-07","close":986.5507},{"date":"2023-12-08","close":990.0646},{"date":"2023-12-11","close":988.3076},{"date":"2023-12-12","close":984.7936},{"date":"2023-12-13","close":983.9152},{"date":"2023-12-14","close":983.9152},{"date":"2023-12-15","close":987.4293},{"date":"2023-12-18","close":987.4293},{"date":"2023-12-19","close":986.5507},{"date":"2023-12-20","close":983.0366},{"date":"2023-12-21","close":978.6441},{"date":"2023-12-22","close":978.6441},{"date":"2023-12-26","close":961.0743},{"date":"2023-12-27","close":1002.4998},{"date":"2023-12-28","close":1003.4204},{"date":"2024-01-02","close":993.2941},{"date":"2024-01-03","close":993.2941},{"date":"2024-01-04","close":985.9296},{"date":"2024-01-05","close":985.9296},{"date":"2024-01-08","close":984.0885},{"date":"2024-01-09","close":985.9296},{"date":"2024-01-10","close":985.9296},{"date":"2024-01-11","close":980.4062},{"date":"2024-01-12","close":980.4062},{"date":"2024-01-15","close":972.1211},{"date":"2024-01-16","close":972.1211},{"date":"2024-01-17","close":961.9948},{"date":"2024-01-18","close":957.392},{"date":"2024-01-19","close":957.392},{"date":"2024-01-22","close":946.3451},{"date":"2024-01-23","close":946.3451},{"date":"2024-01-24","close":941.7423},{"date":"2024-01-25","close":944.504},{"date":"2024-01-26","close":947.2657},{"date":"2024-01-29","close":944.504},{"date":"2024-01-30","close":948.1863},{"date":"2024-01-31","close":948.1863},{"date":"2024-02-01","close":956.4714},{"date":"2024-02-02","close":967.5182},{"date":"2024-02-05","close":965.6771},{"date":"2024-02-06","close":959.2331},{"date":"2024-02-07","close":962.9153},{"date":"2024-02-08","close":962.9153},{"date":"2024-02-13","close":963.8359},{"date":"2024-02-14","close":970.2799},{"date":"2024-02-15","close":970.2799},{"date":"2024-02-16","close":971.2005},{"date":"2024-02-19","close":975.8033},{"date":"2024-02-20","close":971.2005},{"date":"2024-02-21","close":966.5977},{"date":"2024-02-22","close":1041.1638},{"date":"2024-02-23","close":1041.1638},{"date":"2024-02-26","close":1072.4631},{"date":"2024-02-27","close":1092.7157},{"date":"2024-02-28","close":1118.4916},{"date":"2024-02-29","close":1115.73},{"date":"2024-03-04","close":1141.5057},{"date":"2024-03-05","close":1166.3612},{"date":"2024-03-06","close":1180.1697},{"date":"2024-03-07","close":1187.5342},{"date":"2024-03-08","close":1182.9315},{"date":"2024-03-11","close":1189.3754},{"date":"2024-03-12","close":1187.5342},{"date":"2024-03-13","close":1178.3286},{"date":"2024-03-14","close":1160.8378},{"date":"2024-03-15","close":1172.8052},{"date":"2024-03-18","close":1174.6462},{"date":"2024-03-19","close":1177.408},{"date":"2024-03-20","close":1180.1697},{"date":"2024-03-21","close":1181.0903},{"date":"2024-03-22","close":1182.9315},{"date":"2024-03-25","close":1182.0109},{"date":"2024-03-26","close":1189.3754},{"date":"2024-03-27","close":1189.3754},{"date":"2024-03-28","close":1191.2166},{"date":"2024-03-29","close":1185.6931},{"date":"2024-04-01","close":1175.5668},{"date":"2024-04-02","close":1174.6462},{"date":"2024-04-03","close":1169.1229},{"date":"2024-04-04","close":1168.2023},{"date":"2024-04-05","close":1167.2817},{"date":"2024-04-08","close":1190.296},{"date":"2024-04-09","close":1188.4548},{"date":"2024-04-11","close":1192.1371},{"date":"2024-04-12","close":1205.0251},{"date":"2024-04-15","close":1193.9783},{"date":"2024-04-16","close":1172.8052},{"date":"2024-04-17","close":1175.5668},{"date":"2024-04-18","close":1179.2491},{"date":"2024-04-19","close":1179.2491},{"date":"2024-04-22","close":1184.7726},{"date":"2024-04-23","close":1193.9783},{"date":"2024-04-24","close":1182.9315},{"date":"2024-04-25","close":1179.2491},{"date":"2024-04-26","close":1182.0109},{"date":"2024-04-29","close":1182.9315},{"date":"2024-04-30","close":1185.6931},{"date":"2024-05-02","close":1184.7726},{"date":"2024-05-03","close":1190.296},{"date":"2024-05-07","close":1192.1371},{"date":"2024-05-08","close":1198.5811},{"date":"2024-05-09","close":1195.8195},{"date":"2024-05-10","close":1203.184},{"date":"2024-05-13","close":1205.9457},{"date":"2024-05-14","close":1204.1045},{"date":"2024-05-16","close":1281.4323},{"date":"2024-05-17","close":1235.4038},{"date":"2024-05-20","close":1240.0067},{"date":"2024-05-21","close":1236.3245},{"date":"2024-05-22","close":1208.7073},{"date":"2024-05-23","close":1170.9641},{"date":"2024-05-24","close":1126.7767},{"date":"2024-05-27","close":1106.5242},{"date":"2024-05-28","close":1113.8888},{"date":"2024-05-29","close":1114.8093},{"date":"2024-05-30","close":1105.6035},{"date":"2024-05-31","close":1105.6035},{"date":"2024-06-03","close":1116.6504},{"date":"2024-06-04","close":1109.2859},{"date":"2024-06-05","close":1098.239},{"date":"2024-06-07","close":1104.683},{"date":"2024-06-10","close":1105.6035},{"date":"2024-06-11","close":1085.3511},{"date":"2024-06-12","close":1078.9071},{"date":"2024-06-13","close":1094.5568},{"date":"2024-06-14","close":1082.5894},{"date":"2024-06-17","close":1080.7483},{"date":"2024-06-18","close":1070.6219},{"date":"2024-06-19","close":1041.1638},{"date":"2024-06-20","close":1055.8929},{"date":"2024-06-21","close":1057.7341},{"date":"2024-06-24","close":1063.2574},{"date":"2024-06-25","close":1060.4957},{"date":"2024-06-26","close":1061.4163},{"date":"2024-06-27","close":1049.4489},{"date":"2024-06-28","close":1048.5283},{"date":"2024-07-01","close":1046.6873},{"date":"2024-07-02","close":1050.3694},{"date":"2024-07-03","close":1045.7667},{"date":"2024-07-04","close":1040.2432},{"date":"2024-07-05","close":1038.402},{"date":"2024-07-08","close":1024.5935},{"date":"2024-07-09","close":1025.514},{"date":"2024-07-10","close":1021.8318},{"date":"2024-07-11","close":1018.1495},{"date":"2024-07-12","close":1014.4672},{"date":"2024-07-15","close":1010.785},{"date":"2024-07-16","close":1011.7056},{"date":"2024-07-17","close":1019.0701},{"date":"2024-07-18","close":1018.1495},{"date":"2024-07-19","close":1012.6261},{"date":"2024-07-22","close":1011.7056},{"date":"2024-07-23","close":1007.1027},{"date":"2024-07-24","close":1008.9438},{"date":"2024-07-25","close":1015.3878},{"date":"2024-07-26","close":1019.0701},{"date":"2024-07-29","close":1028.2758},{"date":"2024-07-30","close":1024.5935},{"date":"2024-07-31","close":1028.2758},{"date":"2024-08-01","close":1024.5935},{"date":"2024-08-02","close":1002.4998},{"date":"2024-08-05","close":917.8075},{"date":"2024-08-06","close":938.9806},{"date":"2024-08-07","close":969.3594},{"date":"2024-08-08","close":968.4388},{"date":"2024-08-09","close":985.0091},{"date":"2024-08-12","close":990.5324},{"date":"2024-08-13","close":988.6914},{"date":"2024-08-14","close":977.6445},{"date":"2024-08-16","close":971.2005},{"date":"2024-08-19","close":968.4388},{"date":"2024-08-20","close":969.3594},{"date":"2024-08-21","close":968.4388},{"date":"2024-08-22","close":966.5977},{"date":"2024-08-23","close":974.8828},{"date":"2024-08-26","close":969.3594},{"date":"2024-08-27","close":966.5977},{"date":"2024-08-28","close":964.7565},{"date":"2024-08-29","close":963.8359},{"date":"2024-08-30","close":966.5977},{"date":"2024-09-02","close":965.6771},{"date":"2024-09-03","close":964.7565},{"date":"2024-09-04","close":957.392},{"date":"2024-09-05","close":957.392},{"date":"2024-09-06","close":971.2005},{"date":"2024-09-09","close":974.8828},{"date":"2024-09-10","close":975.8033},{"date":"2024-09-11","close":984.0885},{"date":"2024-09-12","close":984.0885},{"date":"2024-09-13","close":984.0885},{"date":"2024-09-19","close":984.0885},{"date":"2024-09-20","close":979.4857},{"date":"2024-09-23","close":982.2473},{"date":"2024-09-24","close":984.0885},{"date":"2024-09-25","close":983.1679},{"date":"2024-09-26","close":985.0091},{"date":"2024-09-27","close":988.6914},{"date":"2024-09-30","close":988.6914},{"date":"2024-10-02","close":993.2941},{"date":"2024-10-04","close":997.897},{"date":"2024-10-07","close":996.9765},{"date":"2024-10-08","close":1000.6587},{"date":"2024-10-10","close":996.9765},{"date":"2024-10-11","close":994.2147},{"date":"2024-10-14","close":998.8176},{"date":"2024-10-15","close":998.8176},{"date":"2024-10-16","close":998.8176},{"date":"2024-10-17","close":997.897},{"date":"2024-10-18","close":996.9765},{"date":"2024-10-21","close":1005.2615},{"date":"2024-10-22","close":1003.4204},{"date":"2024-10-23","close":1010.785},{"date":"2024-10-24","close":1010.785},{"date":"2024-10-25","close":1010.785},{"date":"2024-10-28","close":1010.785},{"date":"2024-10-29","close":1008.9438},{"date":"2024-10-30","close":1009.8644},{"date":"2024-10-31","close":1003.4204},{"date":"2024-11-01","close":980.4062},{"date":"2024-11-04","close":992.3736},{"date":"2024-11-05","close":998.8176},{"date":"2024-11-06","close":1004.341},{"date":"2024-11-07","close":1004.341},{"date":"2024-11-08","close":1010.785},{"date":"2024-11-11","close":1012.6261},{"date":"2024-11-12","close":1004.341},{"date":"2024-11-13","close":1003.4204},{"date":"2024-11-14","close":1009.8644},{"date":"2024-11-15","close":1008.0233},{"date":"2024-11-18","close":1019.0701},{"date":"2024-11-19","close":1018.1495},{"date":"2024-11-20","close":1019.9907},{"date":"2024-11-21","close":1023.6729},{"date":"2024-11-22","close":1021.8318},{"date":"2024-11-25","close":1020.9113},{"date":"2024-11-26","close":1013.5466},{"date":"2024-11-27","close":1022.7524},{"date":"2024-11-28","close":1020.9113},{"date":"2024-11-29","close":1017.2289},{"date":"2024-12-02","close":1019.9907},{"date":"2024-12-03","close":1016.3084},{"date":"2024-12-04","close":1004.341},{"date":"2024-12-05","close":1010.785},{"date":"2024-12-06","close":1008.9438},{"date":"2024-12-09","close":986.8502},{"date":"2024-12-10","close":1000.6587},{"date":"2024-12-11","close":1008.9438},{"date":"2024-12-12","close":1077.066},{"date":"2024-12-13","close":1119.4121},{"date":"2024-12-16","close":1088.1128},{"date":"2024-12-17","close":1132.3002},{"date":"2024-12-18","close":1110.2064},{"date":"2024-12-19","close":1108.3654},{"date":"2024-12-20","close":1089.0334},{"date":"2024-12-23","close":1100.0802},{"date":"2024-12-24","close":1110.2064},{"date":"2024-12-26","close":1112.0476},{"date":"2024-12-27","close":1145.6587},{"date":"2024-12-30","close":1118.7698},{"date":"2025-01-02","close":1122.6111},{"date":"2025-01-03","close":1125.4921},{"date":"2025-01-06","close":1121.6508},{"date":"2025-01-07","close":1114.9286},{"date":"2025-01-08","close":1114.9286},{"date":"2025-01-09","close":1121.6508},{"date":"2025-01-10","close":1129.3333},{"date":"2025-01-13","close":1127.4127},{"date":"2025-01-14","close":1116.8491},{"date":"2025-01-15","close":1126.4524},{"date":"2025-01-16","close":1138.9365},{"date":"2025-01-17","close":1138.9365},{"date":"2025-01-20","close":1141.8174},{"date":"2025-01-21","close":1139.8969},{"date":"2025-01-22","close":1129.3333},{"date":"2025-01-23","close":1190.7936},{"date":"2025-01-24","close":1441.4365},{"date":"2025-01-31","close":1331.9603},{"date":"2025-02-03","close":1167.746},{"date":"2025-02-04","close":1167.746},{"date":"2025-02-05","close":1145.6587},{"date":"2025-02-06","close":1167.746},{"date":"2025-02-07","close":1116.8491},{"date":"2025-02-10","close":1129.3333},{"date":"2025-02-11","close":1161.0238},{"date":"2025-02-12","close":1205.1984},{"date":"2025-02-13","close":1178.3094},{"date":"2025-02-14","close":1189.8333},{"date":"2025-02-17","close":1166.7856},{"date":"2025-02-18","close":1158.1428},{"date":"2025-02-19","close":1157.1825},{"date":"2025-02-20","close":1244.5714},{"date":"2025-02-21","close":1208.0793},{"date":"2025-02-24","close":1202.3174},{"date":"2025-02-25","close":1182.1508},{"date":"2025-02-26","close":1178.3094},{"date":"2025-02-27","close":1156.2222},{"date":"2025-02-28","close":1131.2539},{"date":"2025-03-04","close":1126.4524},{"date":"2025-03-05","close":1137.9762},{"date":"2025-03-06","close":1129.3333},{"date":"2025-03-07","close":1115.8889},{"date":"2025-03-10","close":1131.2539},{"date":"2025-03-11","close":1121.6508},{"date":"2025-03-12","close":1104.365},{"date":"2025-03-13","close":1085.1587},{"date":"2025-03-14","close":1117.8094},{"date":"2025-03-17","close":1128.3729},{"date":"2025-03-18","close":1133.1746},{"date":"2025-03-19","close":1132.2142},{"date":"2025-03-20","close":1123.5714},{"date":"2025-03-21","close":1123.5714},{"date":"2025-03-24","close":1120.6904},{"date":"2025-03-25","close":1118.7698},{"date":"2025-03-26","close":1115.8889},{"date":"2025-03-27","close":1108.2063},{"date":"2025-03-28","close":1080.3571},{"date":"2025-03-31","close":1083.238},{"date":"2025-04-01","close":1121.6508},{"date":"2025-04-02","close":1099.5635},{"date":"2025-04-03","close":1118.7698},{"date":"2025-04-04","close":1180.2301},{"date":"2025-04-07","close":1183.1111},{"date":"2025-04-08","close":1323.3174},{"date":"2025-04-09","close":1176.3889},{"date":"2025-04-10","close":1231.127},{"date":"2025-04-11","close":1232.0873},{"date":"2025-04-14","close":1241.6904},{"date":"2025-04-15","close":1205.1984},{"date":"2025-04-16","close":1191.7539},{"date":"2025-04-17","close":1163.9048},{"date":"2025-04-18","close":1198.4762},{"date":"2025-04-21","close":1226.3253},{"date":"2025-04-22","close":1215.7618},{"date":"2025-04-23","close":1193.6746},{"date":"2025-04-24","close":1199.4365},{"date":"2025-04-25","close":1199.4365},{"date":"2025-04-28","close":1190.7936},{"date":"2025-04-29","close":1185.0317},{"date":"2025-04-30","close":1156.2222},{"date":"2025-05-02","close":1144.6984},{"date":"2025-05-07","close":1142.7777},{"date":"2025-05-08","close":1169.6666},{"date":"2025-05-09","close":1166.7856},{"date":"2025-05-12","close":1326.1984},{"date":"2025-05-13","close":1255.1349},{"date":"2025-05-14","close":1248.4127},{"date":"2025-05-15","close":1198.4762},{"date":"2025-05-16","close":1189.8333},{"date":"2025-05-19","close":1185.0317},{"date":"2025-05-20","close":1200.3969},{"date":"2025-05-21","close":1190.7936},{"date":"2025-05-22","close":1172.5476},{"date":"2025-05-23","close":1175.4286},{"date":"2025-05-26","close":1176.3889},{"date":"2025-05-27","close":1180.2301},{"date":"2025-05-28","close":1181.1904},{"date":"2025-05-29","close":1210.0},{"date":"2025-05-30","close":1209.0397},{"date":"2025-06-02","close":1206.1587},{"date":"2025-06-04","close":1212.8809},{"date":"2025-06-05","close":1215.7618},{"date":"2025-06-09","close":1235.9286},{"date":"2025-06-10","close":1246.4921},{"date":"2025-06-11","close":1246.4921},{"date":"2025-06-12","close":1252.2539},{"date":"2025-06-13","close":1239.7698},{"date":"2025-06-16","close":1245.5317},{"date":"2025-06-17","close":1253.2142},{"date":"2025-06-18","close":1265.6984},{"date":"2025-06-19","close":1267.619},{"date":"2025-06-20","close":1269.5397},{"date":"2025-06-23","close":1259.9365},{"date":"2025-06-24","close":1253.2142},{"date":"2025-06-25","close":1256.0952},{"date":"2025-06-26","close":1247.4524},{"date":"2025-06-27","close":1250.3333},{"date":"2025-06-30","close":1249.3729},{"date":"2025-07-01","close":1268.5793},{"date":"2025-07-02","close":1276.2618},{"date":"2025-07-03","close":1308.9127},{"date":"2025-07-04","close":1291.627},{"date":"2025-07-07","close":1281.0635},{"date":"2025-07-08","close":1281.0635},{"date":"2025-07-09","close":1311.7936},{"date":"2025-07-10","close":1327.1587},{"date":"2025-07-11","close":1339.6428},{"date":"2025-07-14","close":1354.0476},{"date":"2025-07-15","close":1331.9603},{"date":"2025-07-16","close":1320.4365},{"date":"2025-07-17","close":1294.5079},{"date":"2025-07-18","close":1269.5397},{"date":"2025-07-21","close":1273.3809},{"date":"2025-07-22","close":1247.4524},{"date":"2025-07-23","close":1245.5317},{"date":"2025-07-24","close":1228.246},{"date":"2025-07-25","close":1238.8094},{"date":"2025-07-28","close":1210.0},{"date":"2025-07-29","close":1216.7222},{"date":"2025-07-30","close":1212.8809},{"date":"2025-07-31","close":1218.6428},{"date":"2025-08-01","close":1196.5555},{"date":"2025-08-04","close":1214.8015},{"date":"2025-08-05","close":1234.9683},{"date":"2025-08-06","close":1230.1666},{"date":"2025-08-07","close":1232.0873},{"date":"2025-08-08","close":1238.8094},{"date":"2025-08-11","close":1245.5317},{"date":"2025-08-12","close":1244.5714},{"date":"2025-08-13","close":1238.8094},{"date":"2025-08-14","close":1239.7698},{"date":"2025-08-18","close":1214.8015},{"date":"2025-08-19","close":1201.3571},{"date":"2025-08-20","close":1195.5952},{"date":"2025-08-21","close":1205.1984},{"date":"2025-08-22","close":1210.0},{"date":"2025-08-25","close":1212.8809},{"date":"2025-08-26","close":1211.9207},{"date":"2025-08-27","close":1236.8888},{"date":"2025-08-28","close":1224.4048},{"date":"2025-08-29","close":1210.0},{"date":"2025-09-01","close":1224.4048},{"date":"2025-09-02","close":1219.6031},{"date":"2025-09-03","close":1217.6825},{"date":"2025-09-04","close":1214.8015},{"date":"2025-09-05","close":1215.7618},{"date":"2025-09-08","close":1210.0},{"date":"2025-09-09","close":1206.1587},{"date":"2025-09-10","close":1227.2856},{"date":"2025-09-11","close":1235.9286},{"date":"2025-09-12","close":1244.5714},{"date":"2025-09-15","close":1266.6587},{"date":"2025-09-16","close":1259.9365},{"date":"2025-09-17","close":1248.4127},{"date":"2025-09-18","close":1241.6904},{"date":"2025-09-19","close":1295.0},{"date":"2025-09-22","close":1237.8491},{"date":"2025-09-23","close":1220.5635},{"date":"2025-09-24","close":1229.2063},{"date":"2025-09-25","close":1218.6428},{"date":"2025-09-26","close":1209.0397},{"date":"2025-09-29","close":1213.8412},{"date":"2025-09-30","close":1210.9603},{"date":"2025-10-01","close":1207.119},{"date":"2025-10-02","close":1194.6349},{"date":"2025-10-10","close":1164.865},{"date":"2025-10-13","close":1161.9841},{"date":"2025-10-14","close":1161.0238},{"date":"2025-10-15","close":1166.7856},{"date":"2025-10-16","close":1165.8253},{"date":"2025-10-17","close":1152.3809},{"date":"2025-10-20","close":1151.4207},{"date":"2025-10-21","close":1175.4286},{"date":"2025-10-22","close":1155.2618},{"date":"2025-10-23","close":1151.4207},{"date":"2025-10-24","close":1152.3809},{"date":"2025-10-27","close":1148.5397},{"date":"2025-10-28","close":1149.5},{"date":"2025-10-29","close":1146.619},{"date":"2025-10-30","close":1122.6111},{"date":"2025-10-31","close":1118.7698},{"date":"2025-11-03","close":1097.6428},{"date":"2025-11-04","close":1103.4048},{"date":"2025-11-05","close":1099.5635},{"date":"2025-11-06","close":1111.0873},{"date":"2025-11-07","close":1110.127},{"date":"2025-11-10","close":1131.2539},{"date":"2025-11-11","close":1149.5},{"date":"2025-11-12","close":1141.8174},{"date":"2025-11-13","close":1148.5397},{"date":"2025-11-14","close":1152.3809},{"date":"2025-11-17","close":1152.3809},{"date":"2025-11-18","close":1144.6984},{"date":"2025-11-19","close":1139.8969},{"date":"2025-11-20","close":1152.3809},{"date":"2025-11-21","close":1158.1428},{"date":"2025-11-24","close":1150.4603},{"date":"2025-11-25","close":1148.5397},{"date":"2025-11-26","close":1152.3809},{"date":"2025-11-27","close":1151.4207},{"date":"2025-11-28","close":1152.3809},{"date":"2025-12-01","close":1152.3809},{"date":"2025-12-02","close":1156.2222},{"date":"2025-12-03","close":1156.2222},{"date":"2025-12-04","close":1157.1825},{"date":"2025-12-05","close":1154.3015},{"date":"2025-12-08","close":1154.3015},{"date":"2025-12-09","close":1154.3015},{"date":"2025-12-10","close":1154.3015},{"date":"2025-12-11","close":1166.7856},{"date":"2025-12-12","close":1196.5555},{"date":"2025-12-15","close":1200.3969},{"date":"2025-12-16","close":1201.3571},{"date":"2025-12-17","close":1206.1587},{"date":"2025-12-18","close":1197.5159},{"date":"2025-12-19","close":1204.238},{"date":"2025-12-22","close":1204.238},{"date":"2025-12-23","close":1196.5555},{"date":"2025-12-24","close":1196.5555},{"date":"2025-12-26","close":1210.0},{"date":"2025-12-29","close":1258.0},{"date":"2025-12-30","close":1240.0},{"date":"2026-01-02","close":1221.0},{"date":"2026-01-05","close":1225.0},{"date":"2026-01-06","close":1202.0},{"date":"2026-01-07","close":1189.0},{"date":"2026-01-08","close":1171.0},{"date":"2026-01-09","close":1170.0},{"date":"2026-01-12","close":1164.0},{"date":"2026-01-13","close":1170.0},{"date":"2026-01-14","close":1166.0},{"date":"2026-01-15","close":1168.0},{"date":"2026-01-16","close":1165.0},{"date":"2026-01-19","close":1143.0},{"date":"2026-01-20","close":1149.0},{"date":"2026-01-21","close":1142.0},{"date":"2026-01-22","close":1158.0},{"date":"2026-01-23","close":1164.0},{"date":"2026-01-26","close":1168.0},{"date":"2026-01-27","close":1168.0},{"date":"2026-01-28","close":1157.0},{"date":"2026-01-29","close":1155.0},{"date":"2026-01-30","close":1168.0},{"date":"2026-02-02","close":1151.0},{"date":"2026-02-03","close":1160.0},{"date":"2026-02-04","close":1174.0},{"date":"2026-02-05","close":1183.0},{"date":"2026-02-06","close":1179.0},{"date":"2026-02-09","close":1175.0},{"date":"2026-02-10","close":1186.0},{"date":"2026-02-11","close":1192.0},{"date":"2026-02-12","close":1195.0},{"date":"2026-02-13","close":1195.0},{"date":"2026-02-19","close":1203.0},{"date":"2026-02-20","close":1218.0},{"date":"2026-02-23","close":1227.0},{"date":"2026-02-24","close":1226.0},{"date":"2026-02-25","close":1249.0},{"date":"2026-02-26","close":1236.0},{"date":"2026-02-27","close":1207.0},{"date":"2026-03-03","close":1190.0},{"date":"2026-03-04","close":1129.0},{"date":"2026-03-05","close":1160.0},{"date":"2026-03-06","close":1158.0},{"date":"2026-03-09","close":1130.0},{"date":"2026-03-10","close":1141.0},{"date":"2026-03-11","close":1163.0},{"date":"2026-03-12","close":1179.0},{"date":"2026-03-13","close":1181.0},{"date":"2026-03-16","close":1200.0},{"date":"2026-03-17","close":1199.0},{"date":"2026-03-18","close":1203.0},{"date":"2026-03-19","close":1238.0},{"date":"2026-03-20","close":1236.0},{"date":"2026-03-23","close":1228.0},{"date":"2026-03-24","close":1237.0},{"date":"2026-03-25","close":1255.0},{"date":"2026-03-26","close":1242.0},{"date":"2026-03-27","close":1226.0},{"date":"2026-03-30","close":1182.0},{"date":"2026-03-31","close":1185.0},{"date":"2026-04-01","close":1196.0},{"date":"2026-04-02","close":1185.0},{"date":"2026-04-03","close":1189.0},{"date":"2026-04-06","close":1183.0},{"date":"2026-04-07","close":1178.0},{"date":"2026-04-08","close":1188.0},{"date":"2026-04-09","close":1182.0},{"date":"2026-04-10","close":1215.0},{"date":"2026-04-13","close":1215.0},{"date":"2026-04-14","close":1215.0},{"date":"2026-04-15","close":1214.0},{"date":"2026-04-16","close":1273.0},{"date":"2026-04-17","close":1272.0},{"date":"2026-04-20","close":1270.0},{"date":"2026-04-21","close":1279.0},{"date":"2026-04-22","close":1264.0},{"date":"2026-04-23","close":1255.0},{"date":"2026-04-24","close":1255.0},{"date":"2026-04-27","close":1255.0},{"date":"2026-04-28","close":1255.0},{"date":"2026-04-29","close":1250.0},{"date":"2026-04-30","close":1250.0},{"date":"2026-05-04","close":1234.0},{"date":"2026-05-06","close":1230.0},{"date":"2026-05-07","close":1219.0},{"date":"2026-05-08","close":1215.0},{"date":"2026-05-11","close":1241.0},{"date":"2026-05-12","close":1260.0},{"date":"2026-05-13","close":1261.0},{"date":"2026-05-14","close":1333.0},{"date":"2026-05-15","close":1318.0},{"date":"2026-05-18","close":1345.0},{"date":"2026-05-19","close":1349.0},{"date":"2026-05-20","close":1331.0},{"date":"2026-05-21","close":1331.0},{"date":"2026-05-22","close":1337.0},{"date":"2026-05-26","close":1316.0},{"date":"2026-05-27","close":1256.0},{"date":"2026-05-28","close":1206.0},{"date":"2026-05-29","close":1197.0},{"date":"2026-06-01","close":1275.0},{"date":"2026-06-02","close":1298.0},{"date":"2026-06-04","close":1300.0},{"date":"2026-06-05","close":1275.0},{"date":"2026-06-08","close":1250.0},{"date":"2026-06-09","close":1289.0},{"date":"2026-06-10","close":1266.0},{"date":"2026-06-11","close":1253.0},{"date":"2026-06-12","close":1306.0},{"date":"2026-06-15","close":1298.0},{"date":"2026-06-16","close":1287.0},{"date":"2026-06-17","close":1277.0},{"date":"2026-06-18","close":1256.0},{"date":"2026-06-19","close":1184.0},{"date":"2026-06-22","close":1188.0},{"date":"2026-06-23","close":1179.0},{"date":"2026-06-24","close":1176.0},{"date":"2026-06-25","close":1125.0},{"date":"2026-06-26","close":1106.0},{"date":"2026-06-29","close":1205.0},{"date":"2026-06-30","close":1158.0},{"date":"2026-07-01","close":1178.0},{"date":"2026-07-02","close":1177.0},{"date":"2026-07-03","close":1160.0},{"date":"2026-07-06","close":1158.0},{"date":"2026-07-07","close":1177.0},{"date":"2026-07-08","close":1167.0},{"date":"2026-07-09","close":1152.0},{"date":"2026-07-10","close":1153.0},{"date":"2026-07-13","close":1144.0},{"date":"2026-07-14","close":1119.0},{"date":"2026-07-15","close":1125.0},{"date":"2026-07-16","close":1135.0},{"date":"2026-07-20","close":1110.0},{"date":"2026-07-21","close":1123.0},{"date":"2026-07-22","close":1111.0},{"date":"2026-07-23","close":1120.0},{"date":"2026-07-24","close":1125.0},{"date":"2026-07-27","close":1127.0},{"date":"2026-07-28","close":1089.0},{"date":"2026-07-29","close":1077.0},{"date":"2026-07-30","close":1082.0},{"date":"2026-07-31","close":1104.0},{"date":"2026-08-03","close":1107.0},{"date":"2026-08-04","close":1120.0},{"date":"2026-08-05","close":1120.0},{"date":"2026-08-06","close":1120.0},{"date":"2026-08-07","close":1130.0},{"date":"2026-08-10","close":1150.0},{"date":"2026-08-11","close":1155.0},{"date":"2026-08-12","close":1150.0},{"date":"2026-08-13","close":1125.0},{"date":"2026-08-14","close":1125.0},{"date":"2026-08-18","close":1111.0},{"date":"2026-08-19","close":1109.0},{"date":"2026-08-20","close":1109.0},{"date":"2026-08-21","close":1093.0},{"date":"2026-08-24","close":1092.0},{"date":"2026-08-25","close":1110.0},{"date":"2026-08-26","close":1123.0},{"date":"2026-08-27","close":1128.0},{"date":"2026-08-28","close":1143.0},{"date":"2026-08-31","close":1152.0},{"date":"2026-09-01","close":1162.0},{"date":"2026-09-02","close":1142.0},{"date":"2026-09-03","close":1152.0},{"date":"2026-09-04","close":1159.0},{"date":"2026-09-07","close":1167.0},{"date":"2026-09-08","close":1163.0},{"date":"2026-09-09","close":1144.0},{"date":"2026-09-10","close":1137.0},{"date":"2026-09-11","close":1131.0},{"date":"2026-09-14","close":1123.0},{"date":"2026-09-15","close":1118.0},{"date":"2026-09-16","close":1104.0},{"date":"2026-09-17","close":1099.0},{"date":"2026-09-18","close":1105.0},{"date":"2026-09-21","close":1100.0},{"date":"2026-09-22","close":1084.0},{"date":"2026-09-23","close":1099.0},{"date":"2026-09-28","close":1091.0},{"date":"2026-09-29","close":1101.0},{"date":"2026-09-30","close":1087.0},{"date":"2026-10-01","close":1094.0},{"date":"2026-10-02","close":1096.0},{"date":"2026-10-06","close":1094.0},{"date":"2026-10-07","close":1082.0},{"date":"2026-10-08","close":1081.0},{"date":"2026-10-12","close":1067.0},{"date":"2026-10-13","close":1062.0},{"date":"2026-10-14","close":1063.0},{"date":"2026-10-15","close":1039.0},{"date":"2026-10-16","close":1065.0},{"date":"2026-10-19","close":1068.0},{"date":"2026-10-20","close":1067.0},{"date":"2026-10-21","close":1068.0},{"date":"2026-10-22","close":1061.0},{"date":"2026-10-23","close":1044.0}],"chart_data":[{"date":"2024-10-23","open":999,"high":1011,"low":994,"close":1011,"volume":151458,"rsi_14":75.0,"sma_20":1081.0,"sma_60":1070.55,"sma_120":1136.43},{"date":"2024-10-24","open":1011,"high":1013,"low":1005,"close":1011,"volume":28295,"rsi_14":72.09,"sma_20":1082.55,"sma_60":1070.62,"sma_120":1134.88},{"date":"2024-10-25","open":1010,"high":1012,"low":998,"close":1011,"volume":56368,"rsi_14":68.42,"sma_20":1084.0,"sma_60":1070.65,"sma_120":1133.35},{"date":"2024-10-28","open":1011,"high":1011,"low":1003,"close":1011,"volume":19201,"rsi_14":70.27,"sma_20":1085.5,"sma_60":1070.57,"sma_120":1131.8},{"date":"2024-10-29","open":1012,"high":1012,"low":999,"close":1009,"volume":53043,"rsi_14":62.86,"sma_20":1086.8,"sma_60":1070.38,"sma_120":1130.22},{"date":"2024-10-30","open":1011,"high":1011,"low":999,"close":1010,"volume":38305,"rsi_14":71.88,"sma_20":1087.95,"sma_60":1070.05,"sma_120":1128.63},{"date":"2024-10-31","open":1011,"high":1011,"low":999,"close":1003,"volume":32600,"rsi_14":63.89,"sma_20":1088.75,"sma_60":1069.67,"sma_120":1126.99},{"date":"2024-11-01","open":1003,"high":1010,"low":976,"close":980,"volume":365441,"rsi_14":32.14,"sma_20":1088.05,"sma_60":1068.8,"sma_120":1125.09},{"date":"2024-11-04","open":983,"high":993,"low":982,"close":992,"volume":22978,"rsi_14":44.93,"sma_20":1087.75,"sma_60":1068.22,"sma_120":1123.28},{"date":"2024-11-05","open":992,"high":999,"low":982,"close":999,"volume":19634,"rsi_14":50.0,"sma_20":1087.85,"sma_60":1068.15,"sma_120":1121.47},{"date":"2024-11-06","open":998,"high":1009,"low":995,"close":1004,"volume":84547,"rsi_14":54.32,"sma_20":1088.05,"sma_60":1069.72,"sma_120":1119.74},{"date":"2024-11-07","open":1004,"high":1004,"low":995,"close":1004,"volume":17462,"rsi_14":55.0,"sma_20":1088.45,"sma_60":1070.9,"sma_120":1117.94},{"date":"2024-11-08","open":1011,"high":1013,"low":1003,"close":1011,"volume":43482,"rsi_14":53.85,"sma_20":1089.35,"sma_60":1071.65,"sma_120":1116.17},{"date":"2024-11-11","open":1011,"high":1013,"low":995,"close":1013,"volume":147371,"rsi_14":56.41,"sma_20":1090.1,"sma_60":1072.45,"sma_120":1114.44},{"date":"2024-11-12","open":994,"high":1008,"low":990,"close":1004,"volume":211616,"rsi_14":45.57,"sma_20":1090.4,"sma_60":1072.8,"sma_120":1111.93},{"date":"2024-11-13","open":1002,"high":1012,"low":993,"close":1003,"volume":172298,"rsi_14":45.0,"sma_20":1090.65,"sma_60":1073.03,"sma_120":1109.83},{"date":"2024-11-14","open":1008,"high":1011,"low":1003,"close":1010,"volume":18769,"rsi_14":49.43,"sma_20":1091.3,"sma_60":1073.42,"sma_120":1107.75},{"date":"2024-11-15","open":1011,"high":1011,"low":994,"close":1008,"volume":54990,"rsi_14":48.31,"sma_20":1091.9,"sma_60":1073.97,"sma_120":1105.68},{"date":"2024-11-18","open":994,"high":1022,"low":994,"close":1019,"volume":148283,"rsi_14":55.56,"sma_20":1092.65,"sma_60":1074.83,"sma_120":1103.97},{"date":"2024-11-19","open":1016,"high":1021,"low":1003,"close":1018,"volume":44006,"rsi_14":54.55,"sma_20":1093.45,"sma_60":1075.73,"sma_120":1102.58},{"date":"2024-11-20","open":1023,"high":1023,"low":1003,"close":1020,"volume":58150,"rsi_14":59.57,"sma_20":1093.95,"sma_60":1076.65,"sma_120":1101.62},{"date":"2024-11-21","open":1022,"high":1025,"low":997,"close":1024,"volume":192297,"rsi_14":82.19,"sma_20":1094.65,"sma_60":1077.65,"sma_120":1100.87},{"date":"2024-11-22","open":1023,"high":1026,"low":1012,"close":1022,"volume":71740,"rsi_14":75.81,"sma_20":1095.25,"sma_60":1078.65,"sma_120":1100.03},{"date":"2024-11-25","open":1023,"high":1041,"low":1008,"close":1021,"volume":157156,"rsi_14":71.43,"sma_20":1095.8,"sma_60":1079.48,"sma_120":1099.18},{"date":"2024-11-26","open":1025,"high":1025,"low":1010,"close":1014,"volume":36605,"rsi_14":58.62,"sma_20":1096.05,"sma_60":1080.28,"sma_120":1098.35},{"date":"2024-11-27","open":1037,"high":1037,"low":1012,"close":1023,"volume":48829,"rsi_14":64.71,"sma_20":1096.75,"sma_60":1081.3,"sma_120":1097.6},{"date":"2024-11-28","open":1023,"high":1034,"low":1008,"close":1021,"volume":96145,"rsi_14":58.73,"sma_20":1097.7,"sma_60":1082.32,"sma_120":1096.73},{"date":"2024-11-29","open":1011,"high":1021,"low":1008,"close":1017,"volume":73197,"rsi_14":53.85,"sma_20":1099.7,"sma_60":1083.28,"sma_120":1095.9},{"date":"2024-12-02","open":1015,"high":1020,"low":1007,"close":1020,"volume":86667,"rsi_14":64.41,"sma_20":1101.2,"sma_60":1084.25,"sma_120":1095.19},{"date":"2024-12-03","open":1020,"high":1020,"low":1013,"close":1016,"volume":5847,"rsi_14":61.29,"sma_20":1102.15,"sma_60":1085.17,"sma_120":1094.39},{"date":"2024-12-04","open":1013,"high":1013,"low":1003,"close":1004,"volume":59480,"rsi_14":45.59,"sma_20":1102.15,"sma_60":1085.88,"sma_120":1093.47},{"date":"2024-12-05","open":1004,"high":1011,"low":1002,"close":1011,"volume":32553,"rsi_14":52.05,"sma_20":1102.5,"sma_60":1086.85,"sma_120":1092.8},{"date":"2024-12-06","open":1003,"high":1011,"low":1003,"close":1009,"volume":302302,"rsi_14":41.27,"sma_20":1102.4,"sma_60":1087.78,"sma_120":1092.17},{"date":"2024-12-09","open":998,"high":1008,"low":948,"close":987,"volume":160414,"rsi_14":30.23,"sma_20":1101.0,"sma_60":1088.07,"sma_120":1091.19},{"date":"2024-12-10","open":987,"high":1007,"low":987,"close":1001,"volume":35356,"rsi_14":39.39,"sma_20":1100.8,"sma_60":1088.53,"sma_120":1090.45},{"date":"2024-12-11","open":1007,"high":1010,"low":998,"close":1009,"volume":89798,"rsi_14":42.31,"sma_20":1101.1,"sma_60":1089.13,"sma_120":1089.8},{"date":"2024-12-12","open":1012,"high":1077,"low":1008,"close":1077,"volume":320742,"rsi_14":67.05,"sma_20":1104.75,"sma_60":1090.82,"sma_120":1089.86},{"date":"2024-12-13","open":1090,"high":1119,"low":1064,"close":1119,"volume":359486,"rsi_14":74.21,"sma_20":1110.8,"sma_60":1093.27,"sma_120":1090.57},{"date":"2024-12-16","open":1134,"high":1134,"low":1077,"close":1088,"volume":207276,"rsi_14":66.4,"sma_20":1114.55,"sma_60":1095.15,"sma_120":1090.86},{"date":"2024-12-17","open":1118,"high":1148,"low":1091,"close":1132,"volume":184017,"rsi_14":70.88,"sma_20":1120.75,"sma_60":1097.83,"sma_120":1091.53},{"date":"2024-12-18","open":1142,"high":1142,"low":1095,"close":1110,"volume":145527,"rsi_14":65.8,"sma_20":1125.65,"sma_60":1100.2,"sma_120":1091.96},{"date":"2024-12-19","open":1100,"high":1110,"low":1082,"close":1108,"volume":121541,"rsi_14":66.23,"sma_20":1130.25,"sma_60":1102.48,"sma_120":1092.39},{"date":"2024-12-20","open":1099,"high":1099,"low":1083,"close":1089,"volume":75711,"rsi_14":61.61,"sma_20":1133.9,"sma_60":1104.38,"sma_120":1092.64},{"date":"2024-12-23","open":1080,"high":1105,"low":1079,"close":1100,"volume":24241,"rsi_14":63.75,"sma_20":1138.2,"sma_60":1106.5,"sma_120":1093.1},{"date":"2024-12-24","open":1100,"high":1113,"low":1092,"close":1110,"volume":44109,"rsi_14":67.48,"sma_20":1143.45,"sma_60":1108.77,"sma_120":1093.66},{"date":"2024-12-26","open":1110,"high":1118,"low":1090,"close":1112,"volume":54354,"rsi_14":66.98,"sma_20":1148.3,"sma_60":1111.0,"sma_120":1094.25},{"date":"2024-12-27","open":1160,"high":1160,"low":1102,"close":1146,"volume":58633,"rsi_14":64.39,"sma_20":1152.5,"sma_60":1112.98,"sma_120":1094.68},{"date":"2024-12-30","open":1146,"high":1146,"low":1118,"close":1119,"volume":12527,"rsi_14":63.64,"sma_20":1155.5,"sma_60":1114.42,"sma_120":1094.92},{"date":"2025-01-02","open":1131,"high":1141,"low":1119,"close":1123,"volume":71996,"rsi_14":62.42,"sma_20":1158.55,"sma_60":1115.83,"sma_120":1095.25},{"date":"2025-01-03","open":1143,"high":1143,"low":1101,"close":1125,"volume":186757,"rsi_14":61.73,"sma_20":1161.95,"sma_60":1117.32,"sma_120":1095.62},{"date":"2025-01-06","open":1125,"high":1125,"low":1104,"close":1122,"volume":62441,"rsi_14":49.61,"sma_20":1165.8,"sma_60":1118.67,"sma_120":1096.08},{"date":"2025-01-07","open":1122,"high":1134,"low":1108,"close":1115,"volume":17358,"rsi_14":37.21,"sma_20":1168.95,"sma_60":1119.97,"sma_120":1096.47},{"date":"2025-01-08","open":1102,"high":1127,"low":1100,"close":1115,"volume":75673,"rsi_14":44.2,"sma_20":1172.2,"sma_60":1121.32,"sma_120":1096.89},{"date":"2025-01-09","open":1118,"high":1123,"low":1104,"close":1122,"volume":95513,"rsi_14":27.86,"sma_20":1177.0,"sma_60":1122.7,"sma_120":1097.41},{"date":"2025-01-10","open":1131,"high":1131,"low":1121,"close":1129,"volume":29424,"rsi_14":37.9,"sma_20":1181.45,"sma_60":1124.22,"sma_120":1098.03},{"date":"2025-01-13","open":1129,"high":1129,"low":1104,"close":1127,"volume":82351,"rsi_14":37.9,"sma_20":1185.35,"sma_60":1125.7,"sma_120":1098.66},{"date":"2025-01-14","open":1115,"high":1131,"low":1115,"close":1117,"volume":22799,"rsi_14":41.23,"sma_20":1185.0,"sma_60":1127.02,"sma_120":1099.19},{"date":"2025-01-15","open":1125,"high":1127,"low":1108,"close":1126,"volume":86527,"rsi_14":40.18,"sma_20":1182.85,"sma_60":1128.52,"sma_120":1099.74},{"date":"2025-01-16","open":1131,"high":1146,"low":1124,"close":1139,"volume":108472,"rsi_14":41.23,"sma_20":1183.05,"sma_60":1130.08,"sma_120":1100.41},{"date":"2025-01-17","open":1125,"high":1140,"low":1124,"close":1139,"volume":148897,"rsi_14":40.18,"sma_20":1180.85,"sma_60":1131.68,"sma_120":1101.12},{"date":"2025-01-20","open":1139,"high":1145,"low":1125,"close":1142,"volume":28772,"rsi_14":48.0,"sma_20":1180.0,"sma_60":1133.2,"sma_120":1101.88},{"date":"2025-01-21","open":1146,"high":1146,"low":1130,"close":1140,"volume":33780,"rsi_14":64.86,"sma_20":1179.15,"sma_60":1134.68,"sma_120":1102.65},{"date":"2025-01-22","open":1140,"high":1140,"low":1128,"close":1129,"volume":42286,"rsi_14":54.32,"sma_20":1178.8,"sma_60":1135.98,"sma_120":1103.32},{"date":"2025-01-23","open":1136,"high":1238,"low":1124,"close":1191,"volume":1683731,"rsi_14":73.94,"sma_20":1181.05,"sma_60":1138.35,"sma_120":1104.46},{"date":"2025-01-24","open":1548,"high":1548,"low":1400,"close":1441,"volume":20634019,"rsi_14":91.73,"sma_20":1195.8,"sma_60":1145.1,"sma_120":1107.74},{"date":"2025-01-31","open":1431,"high":1482,"low":1282,"close":1332,"volume":3682473,"rsi_14":72.33,"sma_20":1204.75,"sma_60":1149.93,"sma_120":1109.99},{"date":"2025-02-03","open":1289,"high":1290,"low":1162,"close":1168,"volume":1826597,"rsi_14":54.06,"sma_20":1205.9,"sma_60":1152.03,"sma_120":1110.85},{"date":"2025-02-04","open":1162,"high":1188,"low":1146,"close":1168,"volume":1316987,"rsi_14":53.58,"sma_20":1208.45,"sma_60":1154.55,"sma_120":1111.67},{"date":"2025-02-05","open":1168,"high":1169,"low":1138,"close":1146,"volume":803410,"rsi_14":51.24,"sma_20":1209.65,"sma_60":1156.47,"sma_120":1112.34},{"date":"2025-02-06","open":1147,"high":1197,"low":1147,"close":1168,"volume":1309714,"rsi_14":52.97,"sma_20":1211.85,"sma_60":1158.65,"sma_120":1113.4},{"date":"2025-02-07","open":1162,"high":1163,"low":1111,"close":1117,"volume":896840,"rsi_14":50.0,"sma_20":1211.6,"sma_60":1159.85,"sma_120":1114.78},{"date":"2025-02-10","open":1117,"high":1170,"low":1113,"close":1129,"volume":406103,"rsi_14":50.2,"sma_20":1212.35,"sma_60":1161.27,"sma_120":1116.08},{"date":"2025-02-11","open":1132,"high":1176,"low":1125,"close":1161,"volume":620102,"rsi_14":51.49,"sma_20":1214.75,"sma_60":1163.12,"sma_120":1117.38},{"date":"2025-02-12","open":1161,"high":1218,"low":1152,"close":1205,"volume":583651,"rsi_14":54.22,"sma_20":1219.1,"sma_60":1165.7,"sma_120":1119.08},{"date":"2025-02-13","open":1195,"high":1200,"low":1163,"close":1178,"volume":507356,"rsi_14":52.26,"sma_20":1221.65,"sma_60":1167.97,"sma_120":1120.38},{"date":"2025-02-14","open":1164,"high":1199,"low":1164,"close":1190,"volume":224827,"rsi_14":53.05,"sma_20":1224.9,"sma_60":1170.45,"sma_120":1121.74},{"date":"2025-02-17","open":1176,"high":1189,"low":1167,"close":1167,"volume":239784,"rsi_14":52.25,"sma_20":1227.5,"sma_60":1172.42,"sma_120":1122.92},{"date":"2025-02-18","open":1167,"high":1167,"low":1142,"close":1158,"volume":177337,"rsi_14":47.9,"sma_20":1229.15,"sma_60":1174.27,"sma_120":1124.12},{"date":"2025-02-19","open":1146,"high":1166,"low":1135,"close":1157,"volume":320977,"rsi_14":23.09,"sma_20":1230.1,"sma_60":1175.9,"sma_120":1125.37},{"date":"2025-02-20","open":1158,"high":1247,"low":1158,"close":1245,"volume":1561717,"rsi_14":41.37,"sma_20":1235.6,"sma_60":1179.07,"sma_120":1127.4},{"date":"2025-02-21","open":1221,"high":1236,"low":1197,"close":1208,"volume":479056,"rsi_14":55.33,"sma_20":1239.05,"sma_60":1181.57,"sma_120":1129.11},{"date":"2025-02-24","open":1194,"high":1214,"low":1152,"close":1202,"volume":430173,"rsi_14":54.5,"sma_20":1242.3,"sma_60":1183.9,"sma_120":1130.78},{"date":"2025-02-25","open":1205,"high":1210,"low":1181,"close":1182,"volume":141572,"rsi_14":54.77,"sma_20":1245.05,"sma_60":1185.92,"sma_120":1132.28},{"date":"2025-02-26","open":1182,"high":1209,"low":1162,"close":1178,"volume":218847,"rsi_14":51.45,"sma_20":1244.4,"sma_60":1187.88,"sma_120":1133.68},{"date":"2025-02-27","open":1178,"high":1197,"low":1156,"close":1156,"volume":339850,"rsi_14":55.87,"sma_20":1229.55,"sma_60":1189.6,"sma_120":1134.94},{"date":"2025-02-28","open":1156,"high":1169,"low":1131,"close":1131,"volume":261270,"rsi_14":50.28,"sma_20":1219.1,"sma_60":1190.72,"sma_120":1136.01},{"date":"2025-03-04","open":1116,"high":1142,"low":1095,"close":1126,"volume":225378,"rsi_14":44.61,"sma_20":1216.95,"sma_60":1191.78,"sma_120":1137.05},{"date":"2025-03-05","open":1126,"high":1143,"low":1115,"close":1138,"volume":108409,"rsi_14":38.33,"sma_20":1215.4,"sma_60":1193.12,"sma_120":1138.2},{"date":"2025-03-06","open":1135,"high":1143,"low":1127,"close":1129,"volume":73583,"rsi_14":40.93,"sma_20":1214.55,"sma_60":1194.25,"sma_120":1139.25},{"date":"2025-03-07","open":1151,"high":1151,"low":1114,"close":1116,"volume":320789,"rsi_14":36.4,"sma_20":1211.85,"sma_60":1195.22,"sma_120":1140.19},{"date":"2025-03-10","open":1116,"high":1137,"low":1104,"close":1131,"volume":111711},{"date":"2025-03-11","open":1114,"high":1131,"low":1096,"close":1122,"volume":148648},{"date":"2025-03-12","open":1111,"high":1136,"low":1056,"close":1104,"volume":294369},{"date":"2025-03-13","open":1104,"high":1117,"low":1084,"close":1085,"volume":244106},{"date":"2025-03-14","open":1080,"high":1152,"low":1080,"close":1118,"volume":156273},{"date":"2025-03-17","open":1115,"high":1132,"low":1108,"close":1128,"volume":95280},{"date":"2025-03-18","open":1137,"high":1138,"low":1123,"close":1133,"volume":114600},{"date":"2025-03-19","open":1148,"high":1148,"low":1119,"close":1132,"volume":99190},{"date":"2025-03-20","open":1126,"high":1143,"low":1124,"close":1124,"volume":91272},{"date":"2025-03-21","open":1128,"high":1128,"low":1102,"close":1124,"volume":103821},{"date":"2025-03-24","open":1124,"high":1127,"low":1110,"close":1121,"volume":99428},{"date":"2025-03-25","open":1121,"high":1121,"low":1103,"close":1119,"volume":105402},{"date":"2025-03-26","open":1119,"high":1119,"low":1102,"close":1116,"volume":81332},{"date":"2025-03-27","open":1101,"high":1113,"low":1090,"close":1108,"volume":186427},{"date":"2025-03-28","open":1085,"high":1108,"low":1077,"close":1080,"volume":202959},{"date":"2025-03-31","open":1080,"high":1088,"low":1069,"close":1083,"volume":182529},{"date":"2025-04-01","open":1083,"high":1140,"low":1081,"close":1122,"volume":545341},{"date":"2025-04-02","open":1119,"high":1119,"low":1095,"close":1100,"volume":119427},{"date":"2025-04-03","open":1091,"high":1150,"low":1089,"close":1119,"volume":360678},{"date":"2025-04-04","open":1116,"high":1187,"low":1095,"close":1180,"volume":969735},{"date":"2025-04-07","open":1176,"high":1222,"low":1152,"close":1183,"volume":805076},{"date":"2025-04-08","open":1191,"high":1325,"low":1162,"close":1323,"volume":2956363},{"date":"2025-04-09","open":1261,"high":1304,"low":1154,"close":1176,"volume":1054205},{"date":"2025-04-10","open":1189,"high":1231,"low":1162,"close":1231,"volume":989622},{"date":"2025-04-11","open":1239,"high":1239,"low":1184,"close":1232,"volume":384070},{"date":"2025-04-14","open":1232,"high":1258,"low":1224,"close":1242,"volume":375419},{"date":"2025-04-15","open":1243,"high":1254,"low":1200,"close":1205,"volume":413640},{"date":"2025-04-16","open":1217,"high":1217,"low":1172,"close":1192,"volume":295265},{"date":"2025-04-17","open":1186,"high":1192,"low":1156,"close":1164,"volume":330073},{"date":"2025-04-18","open":1164,"high":1203,"low":1150,"close":1198,"volume":336830},{"date":"2025-04-21","open":1203,"high":1237,"low":1191,"close":1226,"volume":242121},{"date":"2025-04-22","open":1226,"high":1243,"low":1203,"close":1216,"volume":254430},{"date":"2025-04-23","open":1216,"high":1216,"low":1184,"close":1194,"volume":180194},{"date":"2025-04-24","open":1205,"high":1205,"low":1186,"close":1199,"volume":55781},{"date":"2025-04-25","open":1199,"high":1205,"low":1185,"close":1199,"volume":230036},{"date":"2025-04-28","open":1190,"high":1198,"low":1158,"close":1191,"volume":231095},{"date":"2025-04-29","open":1202,"high":1202,"low":1158,"close":1185,"volume":202773},{"date":"2025-04-30","open":1165,"high":1180,"low":1150,"close":1156,"volume":384070},{"date":"2025-05-02","open":1156,"high":1177,"low":1138,"close":1145,"volume":436063},{"date":"2025-05-07","open":1145,"high":1181,"low":1128,"close":1143,"volume":545382},{"date":"2025-05-08","open":1162,"high":1186,"low":1136,"close":1170,"volume":318780},{"date":"2025-05-09","open":1170,"high":1176,"low":1124,"close":1167,"volume":154199},{"date":"2025-05-12","open":1199,"high":1356,"low":1190,"close":1326,"volume":3108006},{"date":"2025-05-13","open":1327,"high":1328,"low":1216,"close":1255,"volume":863649},{"date":"2025-05-14","open":1255,"high":1255,"low":1215,"close":1248,"volume":370194},{"date":"2025-05-15","open":1248,"high":1254,"low":1181,"close":1198,"volume":326950},{"date":"2025-05-16","open":1191,"high":1205,"low":1174,"close":1190,"volume":198049},{"date":"2025-05-19","open":1181,"high":1185,"low":1166,"close":1185,"volume":174606},{"date":"2025-05-20","open":1185,"high":1213,"low":1174,"close":1200,"volume":247553},{"date":"2025-05-21","open":1203,"high":1203,"low":1175,"close":1191,"volume":221700},{"date":"2025-05-22","open":1182,"high":1202,"low":1172,"close":1173,"volume":96549},{"date":"2025-05-23","open":1174,"high":1191,"low":1172,"close":1175,"volume":125188},{"date":"2025-05-26","open":1175,"high":1196,"low":1167,"close":1176,"volume":134647},{"date":"2025-05-27","open":1176,"high":1183,"low":1161,"close":1180,"volume":107327},{"date":"2025-05-28","open":1180,"high":1196,"low":1171,"close":1181,"volume":133047},{"date":"2025-05-29","open":1175,"high":1215,"low":1175,"close":1210,"volume":417974},{"date":"2025-05-30","open":1226,"high":1226,"low":1193,"close":1209,"volume":234329},{"date":"2025-06-02","open":1206,"high":1221,"low":1195,"close":1206,"volume":146977},{"date":"2025-06-04","open":1199,"high":1222,"low":1193,"close":1213,"volume":207063},{"date":"2025-06-05","open":1211,"high":1223,"low":1184,"close":1216,"volume":193969},{"date":"2025-06-09","open":1219,"high":1248,"low":1218,"close":1236,"volume":274006},{"date":"2025-06-10","open":1239,"high":1261,"low":1222,"close":1246,"volume":175905},{"date":"2025-06-11","open":1257,"high":1257,"low":1236,"close":1246,"volume":109055},{"date":"2025-06-12","open":1246,"high":1266,"low":1244,"close":1252,"volume":164555},{"date":"2025-06-13","open":1261,"high":1261,"low":1216,"close":1240,"volume":255901},{"date":"2025-06-16","open":1251,"high":1251,"low":1216,"close":1246,"volume":138734},{"date":"2025-06-17","open":1251,"high":1257,"low":1233,"close":1253,"volume":214758},{"date":"2025-06-18","open":1240,"high":1267,"low":1240,"close":1266,"volume":125973},{"date":"2025-06-19","open":1266,"high":1268,"low":1249,"close":1268,"volume":81034},{"date":"2025-06-20","open":1272,"high":1275,"low":1251,"close":1270,"volume":137674},{"date":"2025-06-23","open":1268,"high":1268,"low":1236,"close":1260,"volume":191143},{"date":"2025-06-24","open":1272,"high":1296,"low":1248,"close":1253,"volume":137184},{"date":"2025-06-25","open":1248,"high":1266,"low":1240,"close":1256,"volume":147428},{"date":"2025-06-26","open":1256,"high":1257,"low":1230,"close":1247,"volume":153864},{"date":"2025-06-27","open":1260,"high":1260,"low":1234,"close":1250,"volume":78350},{"date":"2025-06-30","open":1248,"high":1256,"low":1240,"close":1249,"volume":106164},{"date":"2025-07-01","open":1255,"high":1274,"low":1246,"close":1269,"volume":274755},{"date":"2025-07-02","open":1259,"high":1278,"low":1251,"close":1276,"volume":81639},{"date":"2025-07-03","open":1287,"high":1314,"low":1229,"close":1309,"volume":354112},{"date":"2025-07-04","open":1296,"high":1307,"low":1267,"close":1292,"volume":90527},{"date":"2025-07-07","open":1286,"high":1291,"low":1258,"close":1281,"volume":138019},{"date":"2025-07-08","open":1281,"high":1306,"low":1248,"close":1281,"volume":235449},{"date":"2025-07-09","open":1306,"high":1316,"low":1273,"close":1312,"volume":206966},{"date":"2025-07-10","open":1320,"high":1340,"low":1295,"close":1327,"volume":258850},{"date":"2025-07-11","open":1315,"high":1340,"low":1315,"close":1340,"volume":114682},{"date":"2025-07-14","open":1342,"high":1366,"low":1337,"close":1354,"volume":205046},{"date":"2025-07-15","open":1344,"high":1354,"low":1325,"close":1332,"volume":84074},{"date":"2025-07-16","open":1325,"high":1329,"low":1308,"close":1320,"volume":104101},{"date":"2025-07-17","open":1324,"high":1330,"low":1287,"close":1295,"volume":135745},{"date":"2025-07-18","open":1294,"high":1295,"low":1270,"close":1270,"volume":124723},{"date":"2025-07-21","open":1268,"high":1306,"low":1255,"close":1273,"volume":239829},{"date":"2025-07-22","open":1287,"high":1287,"low":1240,"close":1247,"volume":169963},{"date":"2025-07-23","open":1248,"high":1248,"low":1229,"close":1246,"volume":112997},{"date":"2025-07-24","open":1246,"high":1248,"low":1224,"close":1228,"volume":121511},{"date":"2025-07-25","open":1228,"high":1239,"low":1216,"close":1239,"volume":197619},{"date":"2025-07-28","open":1239,"high":1239,"low":1205,"close":1210,"volume":175901},{"date":"2025-07-29","open":1210,"high":1226,"low":1189,"close":1217,"volume":65318},{"date":"2025-07-30","open":1215,"high":1233,"low":1203,"close":1213,"volume":153597},{"date":"2025-07-31","open":1214,"high":1229,"low":1210,"close":1219,"volume":74230},{"date":"2025-08-01","open":1233,"high":1233,"low":1185,"close":1197,"volume":88555},{"date":"2025-08-04","open":1210,"high":1219,"low":1187,"close":1215,"volume":70695},{"date":"2025-08-05","open":1225,"high":1235,"low":1206,"close":1235,"volume":52686},{"date":"2025-08-06","open":1238,"high":1238,"low":1221,"close":1230,"volume":66249},{"date":"2025-08-07","open":1229,"high":1238,"low":1220,"close":1232,"volume":87759},{"date":"2025-08-08","open":1237,"high":1244,"low":1224,"close":1239,"volume":68691},{"date":"2025-08-11","open":1245,"high":1247,"low":1230,"close":1246,"volume":79510},{"date":"2025-08-12","open":1245,"high":1253,"low":1240,"close":1245,"volume":87489},{"date":"2025-08-13","open":1245,"high":1246,"low":1229,"close":1239,"volume":122208},{"date":"2025-08-14","open":1239,"high":1254,"low":1223,"close":1240,"volume":182634},{"date":"2025-08-18","open":1245,"high":1250,"low":1204,"close":1215,"volume":142566},{"date":"2025-08-19","open":1229,"high":1240,"low":1198,"close":1201,"volume":63097},{"date":"2025-08-20","open":1222,"high":1222,"low":1173,"close":1196,"volume":159082},{"date":"2025-08-21","open":1196,"high":1219,"low":1184,"close":1205,"volume":66126},{"date":"2025-08-22","open":1223,"high":1223,"low":1196,"close":1210,"volume":65267},{"date":"2025-08-25","open":1222,"high":1222,"low":1191,"close":1213,"volume":52738},{"date":"2025-08-26","open":1215,"high":1215,"low":1191,"close":1212,"volume":101975},{"date":"2025-08-27","open":1216,"high":1237,"low":1194,"close":1237,"volume":268791},{"date":"2025-08-28","open":1297,"high":1297,"low":1210,"close":1224,"volume":534336},{"date":"2025-08-29","open":1215,"high":1235,"low":1205,"close":1210,"volume":73340},{"date":"2025-09-01","open":1219,"high":1227,"low":1201,"close":1224,"volume":72254},{"date":"2025-09-02","open":1224,"high":1231,"low":1205,"close":1220,"volume":116724},{"date":"2025-09-03","open":1220,"high":1220,"low":1201,"close":1218,"volume":98746},{"date":"2025-09-04","open":1220,"high":1228,"low":1210,"close":1215,"volume":63970},{"date":"2025-09-05","open":1219,"high":1226,"low":1205,"close":1216,"volume":68629},{"date":"2025-09-08","open":1220,"high":1226,"low":1204,"close":1210,"volume":84486},{"date":"2025-09-09","open":1210,"high":1223,"low":1174,"close":1206,"volume":77688},{"date":"2025-09-10","open":1215,"high":1234,"low":1200,"close":1227,"volume":128410},{"date":"2025-09-11","open":1221,"high":1236,"low":1219,"close":1236,"volume":58770},{"date":"2025-09-12","open":1236,"high":1247,"low":1222,"close":1245,"volume":66367},{"date":"2025-09-15","open":1235,"high":1268,"low":1227,"close":1267,"volume":69086},{"date":"2025-09-16","open":1267,"high":1272,"low":1244,"close":1260,"volume":102914},{"date":"2025-09-17","open":1248,"high":1254,"low":1238,"close":1248,"volume":46404},{"date":"2025-09-18","open":1240,"high":1250,"low":1233,"close":1242,"volume":140529},{"date":"2025-09-19","open":1300,"high":1300,"low":1283,"close":1295,"volume":54429},{"date":"2025-09-22","open":1244,"high":1244,"low":1228,"close":1238,"volume":43261},{"date":"2025-09-23","open":1247,"high":1247,"low":1220,"close":1221,"volume":116131},{"date":"2025-09-24","open":1222,"high":1231,"low":1201,"close":1229,"volume":94761},{"date":"2025-09-25","open":1222,"high":1227,"low":1205,"close":1219,"volume":94883},{"date":"2025-09-26","open":1219,"high":1219,"low":1199,"close":1209,"volume":62674},{"date":"2025-09-29","open":1211,"high":1215,"low":1198,"close":1214,"volume":43941},{"date":"2025-09-30","open":1219,"high":1219,"low":1198,"close":1211,"volume":63345},{"date":"2025-10-01","open":1220,"high":1220,"low":1188,"close":1207,"volume":181312},{"date":"2025-10-02","open":1207,"high":1207,"low":1191,"close":1195,"volume":175129},{"date":"2025-10-10","open":1186,"high":1191,"low":1120,"close":1165,"volume":279920},{"date":"2025-10-13","open":1161,"high":1162,"low":1144,"close":1162,"volume":170906},{"date":"2025-10-14","open":1153,"high":1162,"low":1149,"close":1161,"volume":70824},{"date":"2025-10-15","open":1152,"high":1173,"low":1152,"close":1167,"volume":71039},{"date":"2025-10-16","open":1172,"high":1172,"low":1150,"close":1166,"volume":191283},{"date":"2025-10-17","open":1168,"high":1168,"low":1152,"close":1152,"volume":94986},{"date":"2025-10-20","open":1168,"high":1168,"low":1145,"close":1151,"volume":128620},{"date":"2025-10-21","open":1151,"high":1179,"low":1146,"close":1175,"volume":638633},{"date":"2025-10-22","open":1186,"high":1196,"low":1144,"close":1155,"volume":498358},{"date":"2025-10-23","open":1161,"high":1161,"low":1149,"close":1151,"volume":122847},{"date":"2025-10-24","open":1156,"high":1156,"low":1148,"close":1152,"volume":128269},{"date":"2025-10-27","open":1161,"high":1161,"low":1147,"close":1149,"volume":187759},{"date":"2025-10-28","open":1143,"high":1151,"low":1141,"close":1150,"volume":109315},{"date":"2025-10-29","open":1154,"high":1154,"low":1143,"close":1147,"volume":163221},{"date":"2025-10-30","open":1147,"high":1147,"low":1066,"close":1123,"volume":245432},{"date":"2025-10-31","open":1123,"high":1123,"low":1112,"close":1119,"volume":55258},{"date":"2025-11-03","open":1116,"high":1123,"low":1094,"close":1098,"volume":206634,"rsi_14":25.0,"sma_20":1205.6,"sma_60":1253.23,"sma_120":1274.44},{"date":"2025-11-04","open":1108,"high":1108,"low":1085,"close":1103,"volume":179003,"rsi_14":25.0,"sma_20":1200.0,"sma_60":1251.3,"sma_120":1273.87},{"date":"2025-11-05","open":1096,"high":1100,"low":1070,"close":1100,"volume":135911,"rsi_14":24.44,"sma_20":1194.4,"sma_60":1248.95,"sma_120":1273.28},{"date":"2025-11-06","open":1104,"high":1114,"low":1087,"close":1111,"volume":113814,"rsi_14":33.83,"sma_20":1190.05,"sma_60":1246.88,"sma_120":1271.42},{"date":"2025-11-07","open":1116,"high":1116,"low":1086,"close":1110,"volume":127743,"rsi_14":33.83,"sma_20":1187.2,"sma_60":1244.77,"sma_120":1270.16},{"date":"2025-11-10","open":1116,"high":1136,"low":1104,"close":1131,"volume":89133,"rsi_14":32.31,"sma_20":1185.6,"sma_60":1242.9,"sma_120":1269.14},{"date":"2025-11-11","open":1131,"high":1150,"low":1127,"close":1150,"volume":91089,"rsi_14":47.66,"sma_20":1185.0,"sma_60":1241.23,"sma_120":1268.72},{"date":"2025-11-12","open":1147,"high":1149,"low":1133,"close":1142,"volume":81677,"rsi_14":46.21,"sma_20":1183.7,"sma_60":1239.45,"sma_120":1268.3},{"date":"2025-11-13","open":1136,"high":1151,"low":1136,"close":1149,"volume":89148,"rsi_14":48.55,"sma_20":1182.8,"sma_60":1237.88,"sma_120":1267.98},{"date":"2025-11-14","open":1149,"high":1156,"low":1126,"close":1152,"volume":117544,"rsi_14":51.45,"sma_20":1182.8,"sma_60":1236.37,"sma_120":1267.57},{"date":"2025-11-17","open":1152,"high":1160,"low":1136,"close":1152,"volume":110217,"rsi_14":51.09,"sma_20":1182.85,"sma_60":1235.28,"sma_120":1267.23},{"date":"2025-11-18","open":1152,"high":1156,"low":1125,"close":1145,"volume":123148,"rsi_14":49.3,"sma_20":1181.25,"sma_60":1234.3,"sma_120":1266.99},{"date":"2025-11-19","open":1131,"high":1145,"low":1131,"close":1140,"volume":38721,"rsi_14":57.38,"sma_20":1180.45,"sma_60":1233.33,"sma_120":1266.68},{"date":"2025-11-20","open":1140,"high":1162,"low":1138,"close":1152,"volume":116622,"rsi_14":63.36,"sma_20":1180.5,"sma_60":1232.42,"sma_120":1266.47},{"date":"2025-11-21","open":1152,"high":1169,"low":1138,"close":1158,"volume":92561,"rsi_14":77.39,"sma_20":1180.8,"sma_60":1231.52,"sma_120":1266.28},{"date":"2025-11-24","open":1177,"high":1177,"low":1137,"close":1150,"volume":88716,"rsi_14":70.94,"sma_20":1180.9,"sma_60":1230.43,"sma_120":1266.02},{"date":"2025-11-25","open":1161,"high":1161,"low":1143,"close":1149,"volume":121950,"rsi_14":72.17,"sma_20":1180.85,"sma_60":1229.33,"sma_120":1265.48},{"date":"2025-11-26","open":1154,"high":1157,"low":1147,"close":1152,"volume":28929,"rsi_14":70.09,"sma_20":1181.15,"sma_60":1227.87,"sma_120":1264.99},{"date":"2025-11-27","open":1165,"high":1165,"low":1145,"close":1151,"volume":47306,"rsi_14":70.09,"sma_20":1182.65,"sma_60":1226.6,"sma_120":1264.52},{"date":"2025-11-28","open":1174,"high":1174,"low":1141,"close":1152,"volume":74192,"rsi_14":62.79,"sma_20":1184.4,"sma_60":1225.6,"sma_120":1263.99},{"date":"2025-12-01","open":1158,"high":1158,"low":1143,"close":1152,"volume":43138,"rsi_14":52.24,"sma_20":1187.25,"sma_60":1224.35,"sma_120":1263.44},{"date":"2025-12-02","open":1141,"high":1161,"low":1141,"close":1156,"volume":21414,"rsi_14":61.9,"sma_20":1190.0,"sma_60":1223.25,"sma_120":1262.75},{"date":"2025-12-03","open":1157,"high":1157,"low":1151,"close":1156,"volume":51899,"rsi_14":57.14,"sma_20":1192.95,"sma_60":1222.18,"sma_120":1261.97},{"date":"2025-12-04","open":1162,"high":1162,"low":1144,"close":1157,"volume":67469,"rsi_14":54.72,"sma_20":1195.35,"sma_60":1221.18,"sma_120":1261.19},{"date":"2025-12-05","open":1161,"high":1161,"low":1146,"close":1154,"volume":124669,"rsi_14":51.79,"sma_20":1197.65,"sma_60":1220.12,"sma_120":1260.34},{"date":"2025-12-08","open":1161,"high":1162,"low":1137,"close":1154,"volume":236872,"rsi_14":60.42,"sma_20":1198.85,"sma_60":1219.15,"sma_120":1259.6},{"date":"2025-12-09","open":1154,"high":1154,"low":1139,"close":1154,"volume":72761,"rsi_14":67.44,"sma_20":1199.1,"sma_60":1218.25,"sma_120":1258.81},{"date":"2025-12-10","open":1156,"high":1156,"low":1143,"close":1154,"volume":55193,"rsi_14":53.33,"sma_20":1199.75,"sma_60":1216.98,"sma_120":1257.95},{"date":"2025-12-11","open":1158,"high":1171,"low":1145,"close":1167,"volume":195796,"rsi_14":62.16,"sma_20":1200.7,"sma_60":1215.78,"sma_120":1257.09},{"date":"2025-12-12","open":1167,"high":1227,"low":1167,"close":1197,"volume":626466,"rsi_14":90.0,"sma_20":1203.0,"sma_60":1214.95,"sma_120":1256.47},{"date":"2025-12-15","open":1184,"high":1210,"low":1176,"close":1200,"volume":240560,"rsi_14":93.55,"sma_20":1205.5,"sma_60":1213.8,"sma_120":1255.88},{"date":"2025-12-16","open":1205,"high":1205,"low":1176,"close":1201,"volume":128841,"rsi_14":93.22,"sma_20":1208.45,"sma_60":1212.78,"sma_120":1255.37},{"date":"2025-12-17","open":1201,"high":1206,"low":1181,"close":1206,"volume":87469,"rsi_14":95.24,"sma_20":1211.9,"sma_60":1212.05,"sma_120":1254.96},{"date":"2025-12-18","open":1198,"high":1209,"low":1186,"close":1198,"volume":111401,"rsi_14":83.1,"sma_20":1214.25,"sma_60":1211.17,"sma_120":1254.45},{"date":"2025-12-19","open":1191,"high":1204,"low":1184,"close":1204,"volume":133514,"rsi_14":84.62,"sma_20":1216.65,"sma_60":1210.48,"sma_120":1254.08},{"date":"2025-12-22","open":1198,"high":1209,"low":1189,"close":1204,"volume":113125,"rsi_14":83.78,"sma_20":1219.45,"sma_60":1209.9,"sma_120":1253.67},{"date":"2025-12-23","open":1196,"high":1208,"low":1181,"close":1197,"volume":156811,"rsi_14":75.61,"sma_20":1221.95,"sma_60":1209.48,"sma_120":1253.22},{"date":"2025-12-24","open":1192,"high":1198,"low":1191,"close":1197,"volume":95567,"rsi_14":75.31,"sma_20":1224.25,"sma_60":1208.92,"sma_120":1252.59},{"date":"2025-12-26","open":1194,"high":1210,"low":1190,"close":1210,"volume":189670,"rsi_14":81.52,"sma_20":1227.3,"sma_60":1208.77,"sma_120":1252.02},{"date":"2025-12-29","open":1250,"high":1259,"low":1221,"close":1258,"volume":99193,"rsi_14":79.79,"sma_20":1230.2,"sma_60":1208.75,"sma_120":1251.14},{"date":"2025-12-30","open":1244,"high":1245,"low":1216,"close":1240,"volume":113652,"rsi_14":66.96,"sma_20":1232.2,"sma_60":1208.35,"sma_120":1250.27},{"date":"2026-01-02","open":1240,"high":1240,"low":1218,"close":1221,"volume":70928,"rsi_14":57.25,"sma_20":1233.05,"sma_60":1207.68,"sma_120":1249.33},{"date":"2026-01-05","open":1221,"high":1225,"low":1194,"close":1225,"volume":309609,"rsi_14":54.1,"sma_20":1234.1,"sma_60":1207.15,"sma_120":1248.42},{"date":"2026-01-06","open":1224,"high":1224,"low":1190,"close":1202,"volume":196497,"rsi_14":30.7,"sma_20":1233.95,"sma_60":1206.45,"sma_120":1247.05},{"date":"2026-01-07","open":1200,"high":1200,"low":1167,"close":1189,"volume":180000,"rsi_14":25.2,"sma_20":1233.3,"sma_60":1206.05,"sma_120":1245.44},{"date":"2026-01-08","open":1188,"high":1188,"low":1162,"close":1171,"volume":73505,"rsi_14":21.43,"sma_20":1231.75,"sma_60":1205.4,"sma_120":1243.58},{"date":"2026-01-09","open":1171,"high":1182,"low":1164,"close":1170,"volume":24628,"rsi_14":18.38,"sma_20":1230.15,"sma_60":1204.75,"sma_120":1241.58},{"date":"2026-01-12","open":1175,"high":1175,"low":1160,"close":1164,"volume":45630,"rsi_14":18.8,"sma_20":1228.25,"sma_60":1203.9,"sma_120":1239.72},{"date":"2026-01-13","open":1181,"high":1181,"low":1146,"close":1170,"volume":126878,"rsi_14":18.18,"sma_20":1226.0,"sma_60":1203.17,"sma_120":1238.01},{"date":"2026-01-14","open":1173,"high":1173,"low":1150,"close":1166,"volume":106223,"rsi_14":17.65,"sma_20":1222.0,"sma_60":1202.6,"sma_120":1236.49},{"date":"2026-01-15","open":1166,"high":1169,"low":1152,"close":1168,"volume":278953,"rsi_14":20.0,"sma_20":1217.9,"sma_60":1202.08,"sma_120":1235.21},{"date":"2026-01-16","open":1169,"high":1169,"low":1153,"close":1165,"volume":54204,"rsi_14":40.46,"sma_20":1211.95,"sma_60":1196.45,"sma_120":1141.17},{"date":"2026-01-19","open":1155,"high":1163,"low":1139,"close":1143,"volume":132439,"rsi_14":8.51,"sma_20":1207.95,"sma_60":1200.1,"sma_120":1232.57},{"date":"2026-01-20","open":1143,"high":1150,"low":1131,"close":1149,"volume":159762,"rsi_14":12.41,"sma_20":1203.05,"sma_60":1199.27,"sma_120":1231.33},{"date":"2026-01-21","open":1136,"high":1145,"low":1130,"close":1142,"volume":198035,"rsi_14":13.43,"sma_20":1197.45,"sma_60":1198.3,"sma_120":1230.19},{"date":"2026-01-22","open":1150,"high":1159,"low":1139,"close":1158,"volume":68969,"rsi_14":25.95,"sma_20":1192.65,"sma_60":1197.67,"sma_120":1229.09},{"date":"2026-01-23","open":1168,"high":1168,"low":1158,"close":1164,"volume":66309,"rsi_14":27.07,"sma_20":1188.55,"sma_60":1197.12,"sma_120":1228.29},{"date":"2026-01-26","open":1164,"high":1170,"low":1153,"close":1168,"volume":92593,"rsi_14":35.09,"sma_20":1184.65,"sma_60":1196.68,"sma_120":1227.47},{"date":"2026-01-27","open":1167,"high":1170,"low":1157,"close":1168,"volume":101643,"rsi_14":39.6,"sma_20":1180.05,"sma_60":1196.67,"sma_120":1226.67},{"date":"2026-01-28","open":1169,"high":1169,"low":1156,"close":1157,"volume":68066,"rsi_14":42.55,"sma_20":1175.0,"sma_60":1196.53,"sma_120":1225.74},{"date":"2026-01-29","open":1157,"high":1159,"low":1145,"close":1155,"volume":138215,"rsi_14":42.11,"sma_20":1170.75,"sma_60":1196.73,"sma_120":1224.98},{"date":"2026-01-30","open":1155,"high":1170,"low":1140,"close":1168,"volume":202890,"rsi_14":51.96,"sma_20":1168.1,"sma_60":1197.05,"sma_120":1224.17},{"date":"2026-02-02","open":1168,"high":1168,"low":1141,"close":1151,"volume":109153,"rsi_14":41.59,"sma_20":1164.4,"sma_60":1197.15,"sma_120":1223.05},{"date":"2026-02-03","open":1165,"high":1165,"low":1153,"close":1160,"volume":125361,"rsi_14":47.46,"sma_20":1162.3,"sma_60":1197.2,"sma_120":1222.04},{"date":"2026-02-04","open":1160,"high":1174,"low":1142,"close":1174,"volume":176273,"rsi_14":43.89,"sma_20":1211.85,"sma_60":1197.72,"sma_120":1142.28},{"date":"2026-02-05","open":1177,"high":1209,"low":1164,"close":1183,"volume":107438,"rsi_14":45.93,"sma_20":1210.55,"sma_60":1199.17,"sma_120":1143.47},{"date":"2026-02-06","open":1194,"high":1194,"low":1160,"close":1179,"volume":145614,"rsi_14":18.03,"sma_20":1206.75,"sma_60":1200.95,"sma_120":1144.51},{"date":"2026-02-09","open":1177,"high":1194,"low":1168,"close":1175,"volume":93323,"rsi_14":22.15,"sma_20":1204.15,"sma_60":1202.42,"sma_120":1145.47},{"date":"2026-02-10","open":1186,"high":1192,"low":1174,"close":1186,"volume":320999,"rsi_14":28.57,"sma_20":1201.5,"sma_60":1203.92,"sma_120":1146.53},{"date":"2026-02-11","open":1191,"high":1193,"low":1179,"close":1192,"volume":122803,"rsi_14":35.97,"sma_20":1200.35,"sma_60":1204.28,"sma_120":1147.55},{"date":"2026-02-12","open":1193,"high":1199,"low":1180,"close":1195,"volume":145040,"rsi_14":38.41,"sma_20":1199.8,"sma_60":1203.93,"sma_120":1148.6},{"date":"2026-02-13","open":1194,"high":1195,"low":1184,"close":1195,"volume":121939,"rsi_14":46.09,"sma_20":1199.3,"sma_60":1204.15,"sma_120":1149.65},{"date":"2026-02-19","open":1195,"high":1204,"low":1191,"close":1203,"volume":139325,"rsi_14":62.89,"sma_20":1194.65,"sma_60":1203.7,"sma_120":1150.77},{"date":"2026-02-20","open":1205,"high":1219,"low":1199,"close":1218,"volume":118420,"rsi_14":71.03,"sma_20":1192.65,"sma_60":1203.9,"sma_120":1152.05},{"date":"2026-02-23","open":1218,"high":1239,"low":1218,"close":1227,"volume":72549,"rsi_14":70.19,"sma_20":1191.4,"sma_60":1204.28,"sma_120":1153.38},{"date":"2026-02-24","open":1227,"high":1237,"low":1217,"close":1226,"volume":119288,"rsi_14":76.04,"sma_20":1191.15,"sma_60":1205.0,"sma_120":1154.69},{"date":"2026-02-25","open":1229,"high":1261,"low":1217,"close":1249,"volume":474156,"rsi_14":92.24,"sma_20":1186.45,"sma_60":1198.98,"sma_120":1214.16},{"date":"2026-02-26","open":1265,"high":1265,"low":1211,"close":1236,"volume":404168,"rsi_14":80.87,"sma_20":1193.85,"sma_60":1206.4,"sma_120":1157.58},{"date":"2026-02-27","open":1235,"high":1235,"low":1150,"close":1207,"volume":347411,"rsi_14":62.22,"sma_20":1191.8,"sma_60":1199.72,"sma_120":1213.16},{"date":"2026-03-03","open":1185,"high":1199,"low":1178,"close":1190,"volume":177379,"rsi_14":52.45,"sma_20":1193.45,"sma_60":1199.55,"sma_120":1212.58},{"date":"2026-03-04","open":1179,"high":1179,"low":1104,"close":1129,"volume":465994,"rsi_14":37.5,"sma_20":1192.15,"sma_60":1198.37,"sma_120":1211.36},{"date":"2026-03-05","open":1153,"high":1169,"low":1134,"close":1160,"volume":316426,"rsi_14":46.7,"sma_20":1191.75,"sma_60":1197.63,"sma_120":1210.44},{"date":"2026-03-06","open":1150,"high":1159,"low":1131,"close":1158,"volume":192380,"rsi_14":43.58,"sma_20":1192.1,"sma_60":1196.87,"sma_120":1209.53},{"date":"2026-03-09","open":1125,"high":1159,"low":1100,"close":1130,"volume":199327,"rsi_14":37.08,"sma_20":1190.6,"sma_60":1195.62,"sma_120":1208.4},{"date":"2026-03-10","open":1145,"high":1149,"low":1120,"close":1141,"volume":205540,"rsi_14":39.11,"sma_20":1188.95,"sma_60":1194.6,"sma_120":1207.36},{"date":"2026-03-11","open":1150,"high":1169,"low":1132,"close":1163,"volume":348748,"rsi_14":44.07,"sma_20":1187.95,"sma_60":1193.95,"sma_120":1206.55},{"date":"2026-03-12","open":1171,"high":1185,"low":1163,"close":1179,"volume":274867,"rsi_14":45.68,"sma_20":1187.95,"sma_60":1193.57,"sma_120":1205.91},{"date":"2026-03-13","open":1179,"high":1181,"low":1160,"close":1181,"volume":158668,"rsi_14":43.02,"sma_20":1188.25,"sma_60":1193.22,"sma_120":1205.1},{"date":"2026-03-16","open":1181,"high":1221,"low":1175,"close":1200,"volume":387247,"rsi_14":45.09,"sma_20":1188.95,"sma_60":1205.12,"sma_120":1165.41},{"date":"2026-03-17","open":1193,"high":1200,"low":1175,"close":1199,"volume":150315,"rsi_14":45.09,"sma_20":1189.3,"sma_60":1205.72,"sma_120":1166.37},{"date":"2026-03-18","open":1198,"high":1208,"low":1190,"close":1203,"volume":211189,"rsi_14":41.02,"sma_20":1189.7,"sma_60":1206.22,"sma_120":1167.37},{"date":"2026-03-19","open":1203,"high":1250,"low":1200,"close":1238,"volume":362401,"rsi_14":50.36,"sma_20":1191.85,"sma_60":1207.08,"sma_120":1168.58},{"date":"2026-03-20","open":1258,"high":1258,"low":1228,"close":1236,"volume":140870,"rsi_14":55.78,"sma_20":1193.5,"sma_60":1207.92,"sma_120":1169.8},{"date":"2026-03-23","open":1221,"high":1235,"low":1201,"close":1228,"volume":144791,"rsi_14":57.85,"sma_20":1194.0,"sma_60":1208.57,"sma_120":1170.88},{"date":"2026-03-24","open":1228,"high":1240,"low":1223,"close":1237,"volume":188287,"rsi_14":78.42,"sma_20":1194.5,"sma_60":1209.4,"sma_120":1172.04},{"date":"2026-03-25","open":1237,"high":1255,"low":1225,"close":1255,"volume":232727,"rsi_14":76.84,"sma_20":1195.95,"sma_60":1210.72,"sma_120":1173.35},{"date":"2026-03-26","open":1259,"high":1259,"low":1242,"close":1242,"volume":143490,"rsi_14":72.34,"sma_20":1195.6,"sma_60":1210.75,"sma_120":1174.55},{"date":"2026-03-27","open":1233,"high":1244,"low":1219,"close":1226,"volume":128670,"rsi_14":77.27,"sma_20":1195.1,"sma_60":1206.17,"sma_120":1175.63},{"date":"2026-03-30","open":1226,"high":1226,"low":1182,"close":1182,"volume":299185,"rsi_14":59.81,"sma_20":1193.85,"sma_60":1202.75,"sma_120":1176.34},{"date":"2026-03-31","open":1214,"high":1214,"low":1171,"close":1185,"volume":231556,"rsi_14":55.79,"sma_20":1193.6,"sma_60":1202.23,"sma_120":1177.13},{"date":"2026-04-01","open":1219,"high":1219,"low":1182,"close":1196,"volume":153941,"rsi_14":54.59,"sma_20":1196.95,"sma_60":1201.9,"sma_120":1178.22},{"date":"2026-04-02","open":1215,"high":1215,"low":1173,"close":1185,"volume":196966,"rsi_14":51.03,"sma_20":1198.2,"sma_60":1201.77,"sma_120":1179.12},{"date":"2026-04-03","open":1186,"high":1198,"low":1177,"close":1189,"volume":36643,"rsi_14":46.93,"sma_20":1199.75,"sma_60":1201.32,"sma_120":1179.98},{"date":"2026-04-06","open":1190,"high":1190,"low":1173,"close":1183,"volume":89020,"rsi_14":45.65,"sma_20":1202.4,"sma_60":1201.65,"sma_120":1180.75},{"date":"2026-04-07","open":1182,"high":1182,"low":1161,"close":1178,"volume":147120,"rsi_14":43.24,"sma_20":1204.25,"sma_60":1201.68,"sma_120":1181.47},{"date":"2026-04-08","open":1178,"high":1236,"low":1173,"close":1188,"volume":164791,"rsi_14":34.38,"sma_20":1205.5,"sma_60":1201.33,"sma_120":1182.22},{"date":"2026-04-09","open":1176,"high":1188,"low":1169,"close":1182,"volume":157844,"rsi_14":33.54,"sma_20":1205.65,"sma_60":1200.12,"sma_120":1182.91},{"date":"2026-04-10","open":1185,"high":1220,"low":1185,"close":1215,"volume":256136,"rsi_14":46.56,"sma_20":1207.35,"sma_60":1199.92,"sma_120":1183.94},{"date":"2026-04-13","open":1200,"high":1222,"low":1190,"close":1215,"volume":133250,"rsi_14":43.89,"sma_20":1208.1,"sma_60":1199.52,"sma_120":1184.98},{"date":"2026-04-14","open":1215,"high":1222,"low":1201,"close":1215,"volume":145150,"rsi_14":37.65,"sma_20":1208.9,"sma_60":1199.52,"sma_120":1185.97},{"date":"2026-04-15","open":1225,"high":1225,"low":1204,"close":1214,"volume":107312,"rsi_14":40.67,"sma_20":1209.45,"sma_60":1199.65,"sma_120":1186.96},{"date":"2026-04-16","open":1223,"high":1275,"low":1210,"close":1273,"volume":520073,"rsi_14":62.18,"sma_20":1211.2,"sma_60":1200.78,"sma_120":1188.34},{"date":"2026-04-17","open":1277,"high":1277,"low":1250,"close":1272,"volume":145852,"rsi_14":80.0,"sma_20":1213.0,"sma_60":1200.38,"sma_120":1189.72},{"date":"2026-04-20","open":1254,"high":1283,"low":1254,"close":1270,"volume":209990,"rsi_14":78.52,"sma_20":1215.1,"sma_60":1200.58,"sma_120":1191.08},{"date":"2026-04-21","open":1270,"high":1279,"low":1252,"close":1279,"volume":166293,"rsi_14":78.23,"sma_20":1217.2,"sma_60":1201.03,"sma_120":1192.47},{"date":"2026-04-22","open":1280,"high":1280,"low":1250,"close":1264,"volume":106696,"rsi_14":76.16,"sma_20":1217.65,"sma_60":1201.58,"sma_120":1193.75},{"date":"2026-04-23","open":1265,"high":1270,"low":1242,"close":1255,"volume":189572,"rsi_14":71.15,"sma_20":1218.3,"sma_60":1202.05,"sma_120":1194.97},{"date":"2026-04-24","open":1262,"high":1270,"low":1238,"close":1255,"volume":220513,"rsi_14":74.0,"sma_20":1219.75,"sma_60":1202.9,"sma_120":1196.25},{"date":"2026-04-27","open":1260,"high":1279,"low":1251,"close":1255,"volume":176949,"rsi_14":76.55,"sma_20":1223.4,"sma_60":1204.18,"sma_120":1197.45},{"date":"2026-04-28","open":1255,"high":1265,"low":1237,"close":1255,"volume":211305,"rsi_14":74.81,"sma_20":1226.9,"sma_60":1204.65,"sma_120":1200.59},{"date":"2026-04-29","open":1256,"high":1259,"low":1230,"close":1250,"volume":178883,"rsi_14":75.37,"sma_20":1229.6,"sma_60":1206.25,"sma_120":1201.46},{"date":"2026-04-30","open":1253,"high":1263,"low":1232,"close":1250,"volume":217265,"rsi_14":68.0,"sma_20":1246.3,"sma_60":1219.77,"sma_120":1200.07},{"date":"2026-05-04","open":1255,"high":1255,"low":1222,"close":1234,"volume":221967,"rsi_14":58.12,"sma_20":1235.1,"sma_60":1208.98,"sma_120":1203.07},{"date":"2026-05-06","open":1225,"high":1231,"low":1205,"close":1230,"volume":157952,"rsi_14":56.2,"sma_20":1237.45,"sma_60":1210.15,"sma_120":1203.67},{"date":"2026-05-07","open":1230,"high":1230,"low":1205,"close":1219,"volume":135789,"rsi_14":51.91,"sma_20":1239.5,"sma_60":1210.9,"sma_120":1204.2},{"date":"2026-05-08","open":1225,"high":1225,"low":1194,"close":1215,"volume":129625,"rsi_14":11.84,"sma_20":1240.85,"sma_60":1211.43,"sma_120":1204.51},{"date":"2026-05-11","open":1209,"high":1245,"low":1200,"close":1241,"volume":370307,"rsi_14":34.65,"sma_20":1243.8,"sma_60":1212.47,"sma_120":1204.88},{"date":"2026-05-12","open":1246,"high":1268,"low":1181,"close":1260,"volume":1265037,"rsi_14":45.76,"sma_20":1246.05,"sma_60":1213.88,"sma_120":1205.47},{"date":"2026-05-13","open":1266,"high":1268,"low":1210,"close":1261,"volume":373479,"rsi_14":41.82,"sma_20":1248.35,"sma_60":1215.13,"sma_120":1206.01},{"date":"2026-05-14","open":1261,"high":1335,"low":1246,"close":1333,"volume":1002976,"rsi_14":70.66,"sma_20":1254.25,"sma_60":1217.48,"sma_120":1207.12},{"date":"2026-05-15","open":1335,"high":1344,"low":1284,"close":1318,"volume":498436,"rsi_14":68.21,"sma_20":1259.45,"sma_60":1219.53,"sma_120":1208.1},{"date":"2026-05-18","open":1299,"high":1361,"low":1298,"close":1345,"volume":561134,"rsi_14":72.5,"sma_20":1263.05,"sma_60":1222.03,"sma_120":1209.38},{"date":"2026-05-19","open":1340,"high":1351,"low":1314,"close":1349,"volume":301006,"rsi_14":73.04,"sma_20":1266.9,"sma_60":1224.47,"sma_120":1210.72},{"date":"2026-05-20","open":1335,"high":1357,"low":1315,"close":1331,"volume":297977,"rsi_14":67.12,"sma_20":1269.95,"sma_60":1226.35,"sma_120":1211.82},{"date":"2026-05-21","open":1317,"high":1352,"low":1307,"close":1331,"volume":362522,"rsi_14":68.66,"sma_20":1272.55,"sma_60":1228.08,"sma_120":1212.86},{"date":"2026-05-22","open":1345,"high":1345,"low":1309,"close":1337,"volume":299012,"rsi_14":69.51,"sma_20":1276.2,"sma_60":1229.93,"sma_120":1214.02},{"date":"2026-05-26","open":1337,"high":1348,"low":1290,"close":1316,"volume":432584,"rsi_14":67.98,"sma_20":1279.25,"sma_60":1231.05,"sma_120":1215.02},{"date":"2026-05-27","open":1305,"high":1310,"low":1202,"close":1256,"volume":470733,"rsi_14":54.58,"sma_20":1279.3,"sma_60":1231.38,"sma_120":1215.48},{"date":"2026-05-28","open":1250,"high":1250,"low":1181,"close":1206,"volume":404663,"rsi_14":47.99,"sma_20":1276.85,"sma_60":1231.37,"sma_120":1215.54},{"date":"2026-05-29","open":1211,"high":1211,"low":1169,"close":1197,"volume":203845,"rsi_14":47.26,"sma_20":1273.95,"sma_60":1231.48,"sma_120":1215.52},{"date":"2026-06-01","open":1197,"high":1279,"low":1163,"close":1275,"volume":554983,"rsi_14":54.47,"sma_20":1275.2,"sma_60":1233.92,"sma_120":1216.14},{"date":"2026-06-02","open":1287,"high":1318,"low":1231,"close":1298,"volume":423749,"rsi_14":54.95,"sma_20":1277.6,"sma_60":1236.22,"sma_120":1216.92},{"date":"2026-06-04","open":1289,"high":1320,"low":1260,"close":1300,"volume":339507,"rsi_14":55.06,"sma_20":1280.9,"sma_60":1238.58,"sma_120":1217.72},{"date":"2026-06-05","open":1300,"high":1300,"low":1265,"close":1275,"volume":220846,"rsi_14":41.42,"sma_20":1283.15,"sma_60":1241.0,"sma_120":1218.31},{"date":"2026-06-08","open":1205,"high":1275,"low":1205,"close":1250,"volume":252024,"rsi_14":40.23,"sma_20":1284.7,"sma_60":1242.82,"sma_120":1218.71},{"date":"2026-06-09","open":1240,"high":1298,"low":1225,"close":1289,"volume":456770,"rsi_14":42.22,"sma_20":1288.4,"sma_60":1244.92,"sma_120":1219.43},{"date":"2026-06-10","open":1278,"high":1291,"low":1225,"close":1266,"volume":284966,"rsi_14":39.05,"sma_20":1289.65,"sma_60":1246.37,"sma_120":1219.97},{"date":"2026-06-11","open":1260,"high":1260,"low":1232,"close":1253,"volume":185325,"rsi_14":39.57,"sma_20":1289.3,"sma_60":1247.57,"sma_120":1220.39},{"date":"2026-06-12","open":1254,"high":1306,"low":1249,"close":1306,"volume":279092,"rsi_14":47.07,"sma_20":1291.55,"sma_60":1249.33,"sma_120":1221.15},{"date":"2026-06-15","open":1306,"high":1334,"low":1284,"close":1298,"volume":234100,"rsi_14":45.45,"sma_20":1289.8,"sma_60":1250.98,"sma_120":1221.58},{"date":"2026-06-16","open":1298,"high":1323,"low":1269,"close":1287,"volume":163925,"rsi_14":46.54,"sma_20":1288.25,"sma_60":1252.38,"sma_120":1221.89},{"date":"2026-06-17","open":1298,"high":1299,"low":1252,"close":1277,"volume":310878,"rsi_14":50.55,"sma_20":1274.95,"sma_60":1258.0,"sma_120":1223.93},{"date":"2026-06-18","open":1277,"high":1277,"low":1225,"close":1256,"volume":350869,"rsi_14":57.35,"sma_20":1280.2,"sma_60":1253.37,"sma_120":1222.11},{"date":"2026-06-19","open":1256,"high":1256,"low":1155,"close":1184,"volume":423596,"rsi_14":48.39,"sma_20":1272.85,"sma_60":1252.63,"sma_120":1221.58},{"date":"2026-06-22","open":1184,"high":1193,"low":1151,"close":1188,"volume":205400,"rsi_14":36.78,"sma_20":1265.7,"sma_60":1251.82,"sma_120":1221.03},{"date":"2026-06-23","open":1178,"high":1220,"low":1144,"close":1179,"volume":973617,"rsi_14":31.11,"sma_20":1257.8,"sma_60":1250.55,"sma_120":1220.41},{"date":"2026-06-24","open":1180,"high":1297,"low":1155,"close":1176,"volume":2081193,"rsi_14":30.38,"sma_20":1250.8,"sma_60":1249.45,"sma_120":1219.83},{"date":"2026-06-25","open":1200,"high":1240,"low":1112,"close":1125,"volume":1110346,"rsi_14":28.07,"sma_20":1244.25,"sma_60":1247.77,"sma_120":1218.82},{"date":"2026-06-26","open":1127,"high":1137,"low":1050,"close":1106,"volume":461998,"rsi_14":28.57,"sma_20":1239.25,"sma_60":1246.5,"sma_120":1217.53},{"date":"2026-06-29","open":1115,"high":1213,"low":1115,"close":1205,"volume":848236,"rsi_14":39.39,"sma_20":1239.65,"sma_60":1246.83,"sma_120":1217.09},{"date":"2026-06-30","open":1180,"high":1205,"low":1148,"close":1158,"volume":278945,"rsi_14":37.14,"sma_20":1233.8,"sma_60":1246.2,"sma_120":1216.41},{"date":"2026-07-01","open":1160,"high":1224,"low":1151,"close":1178,"volume":793522,"rsi_14":41.22,"sma_20":1227.8,"sma_60":1246.08,"sma_120":1216.05},{"date":"2026-07-02","open":1178,"high":1199,"low":1140,"close":1177,"volume":333515,"rsi_14":32.8,"sma_20":1221.65,"sma_60":1245.88,"sma_120":1215.65},{"date":"2026-07-03","open":1167,"high":1177,"low":1111,"close":1160,"volume":242942,"rsi_14":32.03,"sma_20":1215.9,"sma_60":1245.5,"sma_120":1215.3},{"date":"2026-07-06","open":1160,"high":1166,"low":1141,"close":1158,"volume":137127,"rsi_14":32.8,"sma_20":1211.3,"sma_60":1245.17,"sma_120":1215.04},{"date":"2026-07-07","open":1190,"high":1198,"low":1142,"close":1177,"volume":319039,"rsi_14":36.98,"sma_20":1205.7,"sma_60":1244.98,"sma_120":1215.09},{"date":"2026-07-08","open":1190,"high":1190,"low":1142,"close":1167,"volume":195422,"rsi_14":38.07,"sma_20":1200.75,"sma_60":1244.73,"sma_120":1215.07},{"date":"2026-07-09","open":1194,"high":1195,"low":1132,"close":1152,"volume":154489,"rsi_14":44.94,"sma_20":1195.7,"sma_60":1243.68,"sma_120":1214.97},{"date":"2026-07-10","open":1138,"high":1173,"low":1138,"close":1153,"volume":237746,"rsi_14":44.41,"sma_20":1188.05,"sma_60":1242.65,"sma_120":1214.83},{"date":"2026-07-13","open":1155,"high":1174,"low":1125,"close":1144,"volume":154619,"rsi_14":44.41,"sma_20":1180.35,"sma_60":1241.47,"sma_120":1214.64},{"date":"2026-07-14","open":1140,"high":1143,"low":1110,"close":1119,"volume":246330,"rsi_14":41.49,"sma_20":1171.95,"sma_60":1239.88,"sma_120":1214.23},{"date":"2026-07-15","open":1120,"high":1139,"low":1120,"close":1125,"volume":153345,"rsi_14":50.0,"sma_20":1164.35,"sma_60":1237.42,"sma_120":1213.9},{"date":"2026-07-16","open":1120,"high":1147,"low":1117,"close":1135,"volume":143701,"rsi_14":55.16,"sma_20":1158.3,"sma_60":1235.13,"sma_120":1213.83},{"date":"2026-07-20","open":1150,"high":1150,"low":1101,"close":1110,"volume":216184,"rsi_14":27.05,"sma_20":1154.6,"sma_60":1232.47,"sma_120":1213.51},{"date":"2026-07-21","open":1101,"high":1130,"low":1100,"close":1123,"volume":267202,"rsi_14":39.88,"sma_20":1151.35,"sma_60":1229.87,"sma_120":1213.35},{"date":"2026-07-22","open":1125,"high":1140,"low":1099,"close":1111,"volume":139839,"rsi_14":29.7,"sma_20":1147.95,"sma_60":1227.32,"sma_120":1212.96},{"date":"2026-07-23","open":1129,"high":1129,"low":1103,"close":1120,"volume":103781,"rsi_14":33.53,"sma_20":1145.15,"sma_60":1225.07,"sma_120":1212.59},{"date":"2026-07-24","open":1129,"high":1129,"low":1103,"close":1125,"volume":72928,"rsi_14":39.13,"sma_20":1145.15,"sma_60":1222.9,"sma_120":1212.23},{"date":"2026-07-27","open":1135,"high":1135,"low":1103,"close":1127,"volume":103641,"rsi_14":40.37,"sma_20":1146.2,"sma_60":1220.77,"sma_120":1211.89},{"date":"2026-07-28","open":1117,"high":1117,"low":1081,"close":1089,"volume":193406,"rsi_14":25.56,"sma_20":1140.4,"sma_60":1218.0,"sma_120":1211.33},{"date":"2026-07-29","open":1085,"high":1117,"low":1045,"close":1077,"volume":378357,"rsi_14":25.27,"sma_20":1136.35,"sma_60":1215.12,"sma_120":1210.67},{"date":"2026-07-30","open":1068,"high":1110,"low":1059,"close":1082,"volume":224484,"rsi_14":29.65,"sma_20":1131.55,"sma_60":1212.32,"sma_120":1209.96},{"date":"2026-07-31","open":1105,"high":1110,"low":1075,"close":1104,"volume":202575,"rsi_14":37.31,"sma_20":1127.9,"sma_60":1210.15,"sma_120":1209.57},{"date":"2026-08-03","open":1104,"high":1113,"low":1081,"close":1107,"volume":230254,"rsi_14":40.11,"sma_20":1125.25,"sma_60":1208.1,"sma_120":1209.12},{"date":"2026-08-04","open":1111,"high":1120,"low":1095,"close":1120,"volume":184069,"rsi_14":50.29,"sma_20":1123.35,"sma_60":1206.45,"sma_120":1208.67},{"date":"2026-08-05","open":1129,"high":1139,"low":1111,"close":1120,"volume":189060,"rsi_14":48.52,"sma_20":1120.5,"sma_60":1204.87,"sma_120":1208.15},{"date":"2026-08-06","open":1122,"high":1122,"low":1105,"close":1120,"volume":69735,"rsi_14":45.28,"sma_20":1118.15,"sma_60":1202.85,"sma_120":1207.66},{"date":"2026-08-07","open":1120,"high":1139,"low":1110,"close":1130,"volume":153349,"rsi_14":56.94,"sma_20":1117.05,"sma_60":1200.68,"sma_120":1207.28},{"date":"2026-08-10","open":1144,"high":1150,"low":1124,"close":1150,"volume":194320,"rsi_14":58.94,"sma_20":1116.9,"sma_60":1198.83,"sma_120":1206.98},{"date":"2026-08-11","open":1142,"high":1168,"low":1142,"close":1155,"volume":154049,"rsi_14":65.28,"sma_20":1117.45,"sma_60":1195.87,"sma_120":1206.67},{"date":"2026-08-12","open":1164,"high":1164,"low":1143,"close":1150,"volume":76275,"rsi_14":60.71,"sma_20":1119.0,"sma_60":1193.07,"sma_120":1206.3},{"date":"2026-08-13","open":1142,"high":1149,"low":1110,"close":1125,"volume":301120,"rsi_14":50.0,"sma_20":1119.0,"sma_60":1189.4,"sma_120":1205.72},{"date":"2026-08-14","open":1139,"high":1139,"low":1110,"close":1125,"volume":253385,"rsi_14":49.37,"sma_20":1118.5,"sma_60":1185.67,"sma_120":1205.07},{"date":"2026-08-18","open":1125,"high":1126,"low":1102,"close":1111,"volume":133264,"rsi_14":58.21,"sma_20":1118.55,"sma_60":1182.0,"sma_120":1204.17},{"date":"2026-08-19","open":1112,"high":1114,"low":1091,"close":1109,"volume":206783,"rsi_14":62.9,"sma_20":1117.85,"sma_60":1178.3,"sma_120":1203.19},{"date":"2026-08-20","open":1105,"high":1109,"low":1096,"close":1109,"volume":128507,"rsi_14":61.34,"sma_20":1117.75,"sma_60":1174.5,"sma_120":1202.22},{"date":"2026-08-21","open":1109,"high":1109,"low":1076,"close":1093,"volume":114953,"rsi_14":45.13,"sma_20":1116.4,"sma_60":1170.78,"sma_120":1200.92},{"date":"2026-08-24","open":1091,"high":1092,"low":1071,"close":1092,"volume":92990,"rsi_14":43.24,"sma_20":1114.75,"sma_60":1168.05,"sma_120":1199.72},{"date":"2026-08-25","open":1085,"high":1117,"low":1079,"close":1110,"volume":104615,"rsi_14":45.69,"sma_20":1113.9,"sma_60":1166.45,"sma_120":1198.91},{"date":"2026-08-26","open":1104,"high":1124,"low":1104,"close":1123,"volume":178093,"rsi_14":51.16,"sma_20":1115.6,"sma_60":1165.22,"sma_120":1198.35},{"date":"2026-08-27","open":1130,"high":1134,"low":1121,"close":1128,"volume":93394,"rsi_14":52.99,"sma_20":1118.15,"sma_60":1162.77,"sma_120":1198.34},{"date":"2026-08-28","open":1118,"high":1144,"low":1118,"close":1143,"volume":134978,"rsi_14":54.68,"sma_20":1121.2,"sma_60":1160.18,"sma_120":1198.2},{"date":"2026-08-31","open":1139,"high":1155,"low":1135,"close":1152,"volume":117523,"rsi_14":50.78,"sma_20":1123.6,"sma_60":1157.72,"sma_120":1198.15},{"date":"2026-09-01","open":1152,"high":1163,"low":1142,"close":1162,"volume":164035,"rsi_14":52.63,"sma_20":1126.35,"sma_60":1155.83,"sma_120":1198.42},{"date":"2026-09-02","open":1162,"high":1164,"low":1132,"close":1142,"volume":105704,"rsi_14":47.3,"sma_20":1127.45,"sma_60":1154.03,"sma_120":1198.42},{"date":"2026-09-03","open":1142,"high":1163,"low":1131,"close":1152,"volume":161074,"rsi_14":60.15,"sma_20":1129.05,"sma_60":1151.75,"sma_120":1198.33},{"date":"2026-09-04","open":1156,"high":1160,"low":1152,"close":1159,"volume":123170,"rsi_14":62.14,"sma_20":1131.0,"sma_60":1149.97,"sma_120":1198.17},{"date":"2026-09-07","open":1160,"high":1172,"low":1159,"close":1167,"volume":166278,"rsi_14":70.9,"sma_20":1132.85,"sma_60":1148.53,"sma_120":1198.05},{"date":"2026-09-08","open":1167,"high":1175,"low":1157,"close":1163,"volume":162575,"rsi_14":69.85,"sma_20":1133.5,"sma_60":1146.15,"sma_120":1197.74},{"date":"2026-09-09","open":1163,"high":1163,"low":1130,"close":1144,"volume":162071,"rsi_14":61.29,"sma_20":1132.95,"sma_60":1143.58,"sma_120":1197.28},{"date":"2026-09-10","open":1140,"high":1144,"low":1120,"close":1137,"volume":125421,"rsi_14":65.07,"sma_20":1132.3,"sma_60":1141.08,"sma_120":1196.73},{"date":"2026-09-11","open":1127,"high":1133,"low":1120,"close":1131,"volume":86532,"rsi_14":62.91,"sma_20":1132.6,"sma_60":1138.65,"sma_120":1195.84},{"date":"2026-09-14","open":1125,"high":1126,"low":1114,"close":1123,"volume":34323,"rsi_14":54.61,"sma_20":1132.5,"sma_60":1136.43,"sma_120":1194.9},{"date":"2026-09-15","open":1117,"high":1182,"low":1105,"close":1118,"volume":104946,"rsi_14":48.12,"sma_20":1132.85,"sma_60":1135.33,"sma_120":1193.98},{"date":"2026-09-16","open":1121,"high":1121,"low":1075,"close":1104,"volume":78799,"rsi_14":41.55,"sma_20":1132.6,"sma_60":1133.93,"sma_120":1192.88},{"date":"2026-09-17","open":1102,"high":1109,"low":1091,"close":1099,"volume":60838,"rsi_14":33.33,"sma_20":1132.1,"sma_60":1132.6,"sma_120":1191.58},{"date":"2026-09-18","open":1099,"high":1109,"low":1096,"close":1105,"volume":35634,"rsi_14":31.25,"sma_20":1132.65,"sma_60":1131.4,"sma_120":1190.42},{"date":"2026-09-21","open":1105,"high":1105,"low":1089,"close":1100,"volume":80479,"rsi_14":24.59,"sma_20":1133.05,"sma_60":1130.98,"sma_120":1189.38},{"date":"2026-09-22","open":1095,"high":1100,"low":1081,"close":1084,"volume":106829,"rsi_14":25.42,"sma_20":1131.75,"sma_60":1130.62,"sma_120":1188.56},{"date":"2026-09-23","open":1088,"high":1100,"low":1070,"close":1099,"volume":103949,"rsi_14":28.46,"sma_20":1130.55,"sma_60":1128.85,"sma_120":1187.84},{"date":"2026-09-28","open":1075,"high":1099,"low":1071,"close":1091,"volume":39552,"rsi_14":23.02,"sma_20":1128.75,"sma_60":1127.75,"sma_120":1186.97},{"date":"2026-09-29","open":1077,"high":1149,"low":1073,"close":1101,"volume":44557,"rsi_14":23.62,"sma_20":1126.6,"sma_60":1126.45,"sma_120":1186.27},{"date":"2026-09-30","open":1075,"high":1093,"low":1069,"close":1087,"volume":80396,"rsi_14":22.06,"sma_20":1123.35,"sma_60":1124.95,"sma_120":1185.42},{"date":"2026-10-01","open":1080,"high":1098,"low":1077,"close":1094,"volume":55450,"rsi_14":29.84,"sma_20":1119.95,"sma_60":1123.85,"sma_120":1184.67},{"date":"2026-10-02","open":1079,"high":1140,"low":1079,"close":1096,"volume":73125,"rsi_14":32.77,"sma_20":1117.65,"sma_60":1122.82,"sma_120":1183.99},{"date":"2026-10-06","open":1088,"high":1102,"low":1071,"close":1094,"volume":70079,"rsi_14":34.19,"sma_20":1114.8,"sma_60":1121.45,"sma_120":1183.22},{"date":"2026-10-07","open":1073,"high":1100,"low":1070,"close":1082,"volume":232619,"rsi_14":33.06,"sma_20":1110.95,"sma_60":1120.03,"sma_120":1182.38},{"date":"2026-10-08","open":1075,"high":1083,"low":1071,"close":1081,"volume":82122,"rsi_14":34.19,"sma_20":1106.65,"sma_60":1118.85,"sma_120":1181.27},{"date":"2026-10-12","open":1073,"high":1081,"low":1050,"close":1067,"volume":156179,"rsi_14":34.19,"sma_20":1101.85,"sma_60":1117.42,"sma_120":1180.03},{"date":"2026-10-13","open":1057,"high":1068,"low":1043,"close":1062,"volume":224790,"rsi_14":34.19,"sma_20":1097.75,"sma_60":1116.05,"sma_120":1178.76},{"date":"2026-10-14","open":1062,"high":1071,"low":1054,"close":1063,"volume":83929,"rsi_14":31.25,"sma_20":1094.05,"sma_60":1115.12,"sma_120":1177.5},{"date":"2026-10-15","open":1054,"high":1065,"low":1039,"close":1039,"volume":174303,"rsi_14":26.72,"sma_20":1089.45,"sma_60":1113.68,"sma_120":1175.55},{"date":"2026-10-16","open":1058,"high":1070,"low":1043,"close":1065,"volume":85378,"rsi_14":43.26,"sma_20":1086.55,"sma_60":1112.52,"sma_120":1173.83},{"date":"2026-10-19","open":1063,"high":1094,"low":1052,"close":1068,"volume":35384,"rsi_14":37.98,"sma_20":1084.05,"sma_60":1111.82,"sma_120":1172.14},{"date":"2026-10-20","open":1057,"high":1069,"low":1051,"close":1067,"volume":57713,"rsi_14":40.16,"sma_20":1082.2,"sma_60":1110.88,"sma_120":1170.38},{"date":"2026-10-21","open":1061,"high":1070,"low":1060,"close":1068,"volume":19539,"rsi_14":35.4,"sma_20":1080.65,"sma_60":1110.17,"sma_120":1168.74},{"date":"2026-10-22","open":1057,"high":1066,"low":1046,"close":1061,"volume":105764,"rsi_14":37.74,"sma_20":1078.45,"sma_60":1109.18,"sma_120":1167.12},{"date":"2026-10-23","open":1034,"high":1060,"low":1027,"close":1054,"volume":134549,"rsi_14":31.13,"sma_20":1076.15,"sma_60":1108.0,"sma_120":1165.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.62,"pbr":0.36,"ttm_eps":null,"close":1048.5283},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":31.85,"pbr":0.34,"ttm_eps":null,"close":988.6914},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":32.46,"pbr":0.37,"ttm_eps":null,"close":1118.7698},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.36,"ttm_eps":null,"close":1083.238},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.3,"pbr":0.41,"ttm_eps":null,"close":1249.3729},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.33,"pbr":0.39,"ttm_eps":null,"close":1210.9603},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.36,"pbr":0.4,"ttm_eps":null,"close":1240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.85,"pbr":0.36,"ttm_eps":null,"close":1185.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.59,"pbr":0.32,"ttm_eps":null,"close":1158.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"삼익악기","phase":"above-fold","symbol_resolved":true}